SPXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	91.21	91.21	90.01	90.38	90.38	0.50%	1,684
May 7, 2025	90.04	90.16	89.57	89.92	89.92	0.33%	4,352
May 6, 2025	89.83	90.19	89.63	89.63	89.63	-0.93%	1,858
May 5, 2025	90.32	90.90	90.32	90.47	90.47	-0.52%	832
May 2, 2025	90.74	91.14	90.43	90.94	90.94	1.52%	3,719
May 1, 2025	89.40	90.03	89.40	89.58	89.58	-0.05%	1,596
Apr 30, 2025	87.62	89.63	87.62	89.63	89.63	0.09%	1,066
Apr 29, 2025	88.99	89.62	88.99	89.55	89.55	0.57%	988
Apr 28, 2025	89.04	89.04	88.41	89.04	89.04	0.37%	1,020
Apr 25, 2025	88.41	88.72	88.41	88.72	88.72	0.23%	2,592
Apr 24, 2025	87.18	88.52	87.04	88.52	88.52	1.35%	2,475
Apr 23, 2025	88.51	88.51	87.22	87.34	87.34	1.24%	1,030
Apr 22, 2025	85.41	86.27	85.41	86.27	86.27	2.54%	855
Apr 21, 2025	85.13	85.13	83.38	84.13	84.13	-2.17%	6,035
Apr 17, 2025	86.19	86.39	85.99	85.99	85.99	0.46%	706
Apr 16, 2025	86.75	87.04	85.40	85.60	85.60	-1.54%	3,921
Apr 15, 2025	87.49	87.80	86.89	86.94	86.94	-0.32%	2,652
Apr 14, 2025	87.37	87.58	86.97	87.22	87.22	0.81%	1,711
Apr 11, 2025	84.94	86.52	84.67	86.52	86.52	1.50%	2,529
Apr 10, 2025	86.65	86.65	83.82	85.23	85.23	-2.95%	4,139
Apr 9, 2025	80.95	87.83	80.92	87.83	87.83	7.60%	31,245
Apr 8, 2025	85.40	90.00	81.61	81.62	81.62	-1.22%	78,742
Apr 7, 2025	80.58	85.41	79.66	82.63	82.63	-0.57%	13,738
Apr 4, 2025	86.27	86.27	83.11	83.11	83.11	-5.80%	9,507
Apr 3, 2025	88.76	88.92	88.23	88.23	88.23	-4.00%	2,645
Apr 2, 2025	90.52	91.90	90.52	91.90	91.90	0.83%	30,534
Apr 1, 2025	90.87	91.18	90.61	91.14	91.14	0.05%	1,496
Mar 31, 2025	89.49	91.15	89.45	91.09	91.09	0.80%	133,004
Mar 28, 2025	91.61	91.61	90.28	90.37	90.37	-1.77%	1,817
Mar 27, 2025	91.89	92.62	91.89	92.00	92.00	-0.16%	2,144
Mar 26, 2025	92.76	92.76	92.15	92.15	92.15	-0.82%	702
Mar 25, 2025	93.11	93.11	92.78	92.91	92.59	0.06%	812
Mar 24, 2025	92.46	92.86	92.40	92.86	92.53	1.84%	1,539
Mar 21, 2025	90.63	91.18	90.63	91.18	90.86	-0.13%	2,696
Mar 20, 2025	91.85	91.85	91.23	91.30	90.98	-0.08%	1,684
Mar 19, 2025	90.85	91.42	90.71	91.37	91.05	0.95%	5,351
Mar 18, 2025	90.94	91.05	90.35	90.51	90.19	-0.93%	2,265
Mar 17, 2025	91.03	91.45	91.03	91.36	91.04	0.89%	2,389
Mar 14, 2025	89.57	90.56	89.57	90.56	90.24	1.90%	4,089
Mar 13, 2025	89.49	89.56	88.87	88.87	88.56	-1.22%	13,572
Mar 12, 2025	90.74	90.74	89.64	89.96	89.65	-0.09%	2,186
Mar 11, 2025	90.83	90.83	89.49	90.04	89.72	-0.88%	6,263
Mar 10, 2025	91.60	91.85	90.68	90.84	90.52	-1.99%	5,823
Mar 7, 2025	92.00	92.68	91.22	92.68	92.36	0.26%	1,813
Mar 6, 2025	92.90	93.19	92.02	92.44	92.12	-1.46%	4,007
Mar 5, 2025	92.89	93.81	92.84	93.81	93.48	1.00%	4,844
Mar 4, 2025	93.70	93.83	92.59	92.88	92.56	-1.59%	6,403
Mar 3, 2025	95.90	95.90	93.99	94.38	94.06	-1.00%	5,268
Feb 28, 2025	94.20	95.34	94.01	95.34	95.00	1.42%	2,668
Feb 27, 2025	94.62	95.14	94.00	94.00	93.68	-0.51%	12,268