SPXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	108.41	108.77	108.31	108.51	108.51	0.31%	3,161
May 21, 2026	107.53	108.44	107.53	108.17	108.17	0.04%	4,299
May 20, 2026	107.36	108.16	107.36	108.13	108.13	0.59%	2,440
May 19, 2026	107.56	107.81	107.38	107.50	107.50	-0.48%	3,968
May 18, 2026	107.57	108.37	107.57	108.01	108.01	0.51%	8,903
May 15, 2026	108.02	108.10	107.46	107.47	107.47	-1.03%	4,840
May 14, 2026	108.49	108.78	108.40	108.59	108.59	0.07%	11,063
May 13, 2026	107.77	108.51	107.75	108.51	108.51	0.28%	2,624
May 12, 2026	107.62	108.21	107.56	108.21	108.21	0.54%	2,803
May 11, 2026	107.90	107.97	107.61	107.63	107.63	-0.45%	7,251
May 8, 2026	108.02	108.19	107.90	108.12	108.12	-0.08%	4,414
May 7, 2026	109.00	109.00	108.05	108.21	108.21	-0.75%	9,764
May 6, 2026	108.29	109.04	108.29	109.03	109.03	0.97%	36,927
May 5, 2026	107.94	108.24	107.87	107.98	107.98	0.16%	18,758
May 4, 2026	107.79	108.27	107.47	107.81	107.81	-0.48%	221,848
May 1, 2026	108.83	109.18	107.60	108.33	108.33	0.53%	33,325
Apr 30, 2026	107.24	108.58	107.04	107.76	107.76	1.11%	239,106
Apr 29, 2026	106.31	106.68	106.30	106.58	106.57	-0.12%	5,302
Apr 28, 2026	107.03	107.03	106.51	106.70	106.70	-0.08%	123,127
Apr 27, 2026	106.87	107.25	106.79	106.79	106.79	-0.06%	7,331
Apr 24, 2026	106.86	106.86	106.63	106.85	106.85	-0.01%	4,958
Apr 23, 2026	106.89	107.10	106.55	106.86	106.86	0.17%	10,893
Apr 22, 2026	106.87	107.07	106.43	106.68	106.68	0.30%	16,892
Apr 21, 2026	107.65	107.65	106.36	106.36	106.36	-0.76%	8,090
Apr 20, 2026	107.48	107.58	107.18	107.18	107.18	-0.44%	4,334
Apr 17, 2026	106.73	108.00	106.73	107.65	107.65	1.00%	4,749
Apr 16, 2026	106.54	106.81	106.45	106.58	106.58	-0.06%	3,424
Apr 15, 2026	106.28	107.02	106.12	106.64	106.64	0.23%	6,864
Apr 14, 2026	105.47	106.60	105.47	106.39	106.39	0.92%	10,583
Apr 13, 2026	104.42	105.42	104.40	105.42	105.42	0.67%	7,068
Apr 10, 2026	105.11	105.11	104.62	104.72	104.72	-0.48%	3,356
Apr 9, 2026	104.64	105.53	104.60	105.23	105.23	0.72%	3,324
Apr 8, 2026	104.39	104.64	103.89	104.48	104.48	2.06%	25,359
Apr 7, 2026	101.86	102.37	101.72	102.37	102.37	0.23%	9,637
Apr 6, 2026	101.85	102.29	101.73	102.14	102.14	0.38%	57,368
Apr 2, 2026	101.38	101.92	101.26	101.75	101.75	-0.23%	4,367
Apr 1, 2026	101.94	102.55	101.88	101.99	101.99	0.67%	8,779
Mar 31, 2026	100.23	101.31	100.21	101.31	101.31	2.14%	5,313
Mar 30, 2026	99.89	99.89	99.18	99.18	99.18	0.17%	13,585
Mar 27, 2026	100.30	100.30	99.00	99.02	99.02	-1.38%	8,224
Mar 26, 2026	101.41	101.78	100.41	100.41	100.41	-1.31%	5,625
Mar 25, 2026	101.91	102.01	101.74	101.74	101.74	0.54%	2,017
Mar 24, 2026	101.08	102.04	101.06	101.56	101.19	-0.31%	7,377
Mar 23, 2026	102.02	102.66	101.70	101.87	101.50	1.01%	6,269
Mar 20, 2026	101.82	101.82	100.60	100.85	100.49	-1.04%	58,866
Mar 19, 2026	101.81	102.03	101.40	101.91	101.54	-0.54%	2,743
Mar 18, 2026	103.31	103.38	102.45	102.46	102.09	-1.28%	20,865
Mar 17, 2026	103.91	104.41	103.79	103.79	103.42	0.27%	9,520
Mar 16, 2026	103.42	103.88	103.42	103.51	103.14	0.85%	4,242
Mar 13, 2026	103.71	103.71	102.60	102.64	102.27	-0.41%	4,448