SPXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	95.83	95.89	94.89	94.97	94.97	-1.36%	7,050
Feb 20, 2025	96.50	96.50	95.93	96.28	96.28	-0.57%	11,126
Feb 19, 2025	96.39	96.83	96.39	96.83	96.83	0.21%	4,067
Feb 18, 2025	96.58	96.63	96.22	96.63	96.63	0.14%	38,268
Feb 14, 2025	96.86	96.86	96.46	96.49	96.49	-0.23%	924
Feb 13, 2025	96.22	96.71	96.16	96.71	96.71	0.84%	4,613
Feb 12, 2025	95.81	96.14	95.81	95.91	95.91	-0.36%	4,806
Feb 11, 2025	96.03	96.28	95.94	96.25	96.25	-0.08%	4,766
Feb 10, 2025	96.49	96.49	96.05	96.33	96.33	0.36%	20,543
Feb 7, 2025	97.03	97.03	95.98	95.98	95.98	-0.92%	12,381
Feb 6, 2025	96.98	96.98	96.34	96.87	96.87	0.24%	7,034
Feb 5, 2025	96.29	96.64	96.29	96.64	96.64	-0.17%	4,517
Feb 4, 2025	96.26	96.82	96.26	96.80	96.80	0.31%	16,532
Feb 3, 2025	95.23	96.62	95.23	96.50	96.50	-0.16%	6,037
Jan 31, 2025	97.27	97.62	96.66	96.66	96.66	-0.37%	5,222
Jan 30, 2025	96.82	97.24	96.66	97.02	97.02	0.97%	13,210
Jan 29, 2025	96.35	96.52	96.00	96.09	96.09	-0.19%	4,567
Jan 28, 2025	96.57	96.64	96.15	96.28	96.28	-0.11%	10,994
Jan 27, 2025	95.68	96.38	95.59	96.38	96.38	0.44%	5,125
Jan 24, 2025	95.73	96.08	95.73	95.96	95.96	0.12%	2,492
Jan 23, 2025	95.51	95.85	95.35	95.85	95.85	0.66%	4,261
Jan 22, 2025	95.68	95.68	95.22	95.22	95.22	-0.25%	4,802
Jan 21, 2025	95.12	95.47	95.12	95.45	95.45	1.08%	7,743
Jan 17, 2025	94.42	94.68	94.31	94.43	94.43	0.71%	3,806
Jan 16, 2025	93.47	93.78	93.47	93.76	93.76	0.29%	1,482
Jan 15, 2025	93.50	93.66	93.44	93.49	93.49	1.71%	1,677
Jan 14, 2025	91.70	92.21	91.41	91.92	91.92	0.18%	2,282
Jan 13, 2025	90.70	91.75	90.70	91.75	91.75	0.61%	112,585
Jan 10, 2025	91.96	91.96	91.03	91.20	91.20	-1.13%	3,407
Jan 8, 2025	91.82	92.24	91.82	92.24	92.24	0.19%	28,832
Jan 7, 2025	92.90	92.98	92.07	92.07	92.07	-0.44%	6,655
Jan 6, 2025	93.04	93.04	92.35	92.48	92.48	0.09%	1,327
Jan 3, 2025	91.78	92.49	91.78	92.39	92.39	1.09%	1,430
Jan 2, 2025	92.00	92.00	91.22	91.40	91.40	-0.18%	1,193
Dec 31, 2024	92.21	92.21	91.56	91.56	91.56	-0.29%	2,917
Dec 30, 2024	91.73	92.06	91.45	91.83	91.83	-0.93%	21,308
Dec 27, 2024	93.02	93.02	92.35	92.69	92.69	-0.96%	3,825
Dec 26, 2024	93.19	93.59	93.19	93.59	93.59	0.02%	128,811
Dec 24, 2024	93.06	93.57	93.06	93.57	93.57	1.02%	1,403
Dec 23, 2024	91.72	92.63	91.72	92.63	92.63	0.33%	715
Dec 20, 2024	91.25	93.17	91.25	92.32	92.07	0.74%	4,131
Dec 19, 2024	92.63	92.63	91.64	91.64	91.39	-0.39%	766
Dec 18, 2024	94.61	94.62	92.00	92.00	91.75	-2.75%	1,713
Dec 17, 2024	94.68	94.73	94.46	94.60	94.34	-0.31%	3,473
Dec 16, 2024	95.00	95.39	94.89	94.89	94.63	0.08%	2,999
Dec 13, 2024	94.97	95.01	94.81	94.82	94.56	-0.27%	3,024
Dec 12, 2024	95.21	95.21	95.07	95.07	94.81	-0.56%	330
Dec 11, 2024	95.66	95.66	95.51	95.61	95.34	0.51%	635
Dec 10, 2024	95.39	95.39	95.12	95.12	94.86	0.14%	2,319
Dec 9, 2024	95.67	95.73	94.99	94.99	94.72	-0.64%	1,943
Dec 6, 2024	95.53	95.64	95.49	95.60	95.33	0.30%	4,977
Dec 5, 2024	95.62	95.65	95.31	95.31	95.05	-0.17%	51,436
Dec 4, 2024	95.39	95.48	95.18	95.48	95.21	0.02%	12,741
Dec 3, 2024	95.54	95.60	95.44	95.46	95.20	-0.15%	86,511
Dec 2, 2024	95.52	95.64	95.52	95.61	95.34	-0.16%	50,687
Nov 29, 2024	95.64	95.90	95.64	95.76	95.49	0.44%	787
Nov 27, 2024	95.70	95.70	95.34	95.34	95.08	-0.02%	1,832
Nov 26, 2024	94.90	95.36	94.90	95.36	95.10	0.49%	980
Nov 25, 2024	94.98	95.17	94.68	94.89	94.63	0.58%	2,396
Nov 22, 2024	93.98	94.38	93.98	94.35	94.09	0.62%	2,356
Nov 21, 2024	93.54	93.82	93.40	93.76	93.51	0.53%	1,518
Nov 20, 2024	93.24	93.27	92.70	93.27	93.01	0.13%	4,849
Nov 19, 2024	92.72	93.38	92.53	93.15	92.89	0.03%	4,592
Nov 18, 2024	92.94	93.12	92.94	93.12	92.86	0.45%	1,002
Nov 15, 2024	93.19	93.19	92.66	92.71	92.45	-0.72%	2,026
Nov 14, 2024	93.95	93.95	93.38	93.38	93.12	-0.86%	2,091
Nov 13, 2024	94.13	94.44	94.13	94.19	93.93	0.17%	1,025
Nov 12, 2024	94.58	94.58	94.03	94.03	93.77	-0.60%	2,610
Nov 11, 2024	94.52	94.89	94.52	94.60	94.34	0.48%	765
Nov 8, 2024	94.45	94.45	94.14	94.14	93.88	0.73%	265
Nov 7, 2024	93.56	93.67	93.30	93.46	93.20	0.24%	7,720
Nov 6, 2024	92.92	93.23	92.65	93.23	92.97	2.61%	5,859
Nov 5, 2024	90.41	90.86	90.38	90.86	90.61	1.11%	2,621
Nov 4, 2024	90.22	90.22	89.86	89.86	89.62	-0.39%	3,575
Nov 1, 2024	90.22	90.22	90.22	90.22	89.97	0.17%	131
Oct 31, 2024	90.60	90.60	90.07	90.07	89.82	-0.92%	968
Oct 30, 2024	91.09	91.10	90.90	90.90	90.65	0.14%	1,966
Oct 29, 2024	90.71	91.01	90.71	90.77	90.52	-0.29%	2,315
Oct 28, 2024	91.11	91.11	91.03	91.03	90.78	0.49%	1,962
Oct 25, 2024	91.07	91.07	90.58	90.58	90.33	-0.40%	732
Oct 24, 2024	91.16	91.16	90.92	90.95	90.70	0.27%	860
Oct 23, 2024	90.83	90.86	90.54	90.71	90.46	-0.64%	1,266
Oct 22, 2024	91.00	91.29	90.97	91.29	91.04	-	1,635
Oct 21, 2024	92.01	92.01	91.30	91.30	91.05	-0.76%	2,830
Oct 18, 2024	91.76	92.00	91.64	92.00	91.75	0.36%	3,902
Oct 17, 2024	92.14	92.14	91.67	91.67	91.42	-0.20%	3,004
Oct 16, 2024	91.71	91.86	91.71	91.86	91.61	0.54%	543
Oct 15, 2024	91.75	91.89	91.36	91.36	91.11	-0.35%	1,657
Oct 14, 2024	91.29	91.68	91.29	91.68	91.43	0.53%	2,272
Oct 11, 2024	91.07	91.28	91.04	91.20	90.95	0.88%	740
Oct 10, 2024	90.40	90.48	90.30	90.41	90.16	-0.30%	16,655
Oct 9, 2024	90.20	90.68	90.20	90.68	90.43	0.53%	1,066
Oct 8, 2024	89.92	90.20	89.92	90.20	89.95	0.52%	613
Oct 7, 2024	90.66	90.66	89.73	89.73	89.48	-1.07%	402
Oct 4, 2024	90.28	90.70	90.15	90.70	90.45	0.88%	2,011
Oct 3, 2024	89.94	89.94	89.79	89.91	89.66	-0.55%	1,144
Oct 2, 2024	90.29	90.40	90.28	90.40	90.16	-0.21%	1,141
Oct 1, 2024	90.78	90.78	90.17	90.60	90.35	-0.16%	4,701
Sep 30, 2024	90.43	90.75	90.00	90.75	90.50	0.35%	2,958
Sep 27, 2024	90.56	90.56	90.43	90.43	90.18	0.27%	2,362