SPYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	18.11	18.12	17.85	17.89	17.89	-1.32%	179,553
Nov 12, 2025	18.18	18.18	18.12	18.13	18.13	0.06%	41,031
Nov 11, 2025	18.06	18.17	18.06	18.12	18.12	-0.11%	52,612
Nov 10, 2025	18.10	18.14	17.96	18.14	18.14	1.40%	145,874
Nov 7, 2025	17.82	17.89	17.64	17.89	17.89	0.11%	161,244
Nov 6, 2025	18.02	18.03	17.82	17.87	17.87	-1.05%	167,374
Nov 5, 2025	17.98	18.12	17.96	18.06	18.06	0.28%	126,282
Nov 4, 2025	18.15	18.19	17.98	18.01	18.01	-0.94%	166,265
Nov 3, 2025	18.23	18.25	18.13	18.18	18.18	-1.73%	125,890
Oct 31, 2025	18.55	18.58	18.45	18.50	18.18	0.11%	132,121
Oct 30, 2025	18.64	18.64	18.47	18.48	18.16	-0.81%	108,438
Oct 29, 2025	18.68	18.68	18.51	18.63	18.31	-	92,892
Oct 28, 2025	18.65	18.66	18.58	18.63	18.31	0.16%	83,031
Oct 27, 2025	18.49	18.60	18.49	18.60	18.28	1.14%	148,295
Oct 24, 2025	18.40	18.42	18.36	18.39	18.07	0.76%	107,797
Oct 23, 2025	18.19	18.29	18.18	18.25	17.94	0.29%	104,428
Oct 22, 2025	18.35	18.35	18.07	18.20	17.88	-0.11%	68,795
Oct 21, 2025	18.21	18.35	18.20	18.22	17.90	-	151,270
Oct 20, 2025	18.12	18.25	18.12	18.22	17.90	0.72%	137,263
Oct 17, 2025	17.95	18.09	17.93	18.09	17.78	0.61%	43,013
Oct 16, 2025	18.11	18.16	17.90	17.98	17.67	-0.44%	59,054
Oct 15, 2025	18.12	18.23	17.99	18.06	17.75	0.28%	71,112
Oct 14, 2025	17.87	18.09	17.80	18.01	17.70	-0.22%	137,806
Oct 13, 2025	18.00	18.07	17.94	18.05	17.74	1.58%	150,768
Oct 10, 2025	18.28	18.32	17.77	17.77	17.46	-2.74%	152,191
Oct 9, 2025	18.33	18.33	18.21	18.27	17.95	-0.05%	64,709
Oct 8, 2025	18.23	18.30	18.23	18.28	17.96	0.33%	51,197
Oct 7, 2025	18.25	18.27	18.16	18.22	17.90	-0.22%	87,889
Oct 6, 2025	18.24	18.28	18.21	18.26	17.94	0.05%	168,523
Oct 3, 2025	18.21	18.30	18.19	18.25	17.93	0.22%	59,436
Oct 2, 2025	18.23	18.23	18.15	18.21	17.89	0.28%	145,430
Oct 1, 2025	18.11	18.21	18.05	18.16	17.85	-1.68%	135,946
Sep 30, 2025	18.44	18.48	18.38	18.47	17.83	0.16%	76,578
Sep 29, 2025	18.50	18.50	18.40	18.44	17.80	0.27%	97,675
Sep 26, 2025	18.41	18.41	18.30	18.39	17.76	0.55%	48,498
Sep 25, 2025	18.40	18.40	18.20	18.29	17.66	-0.33%	112,155
Sep 24, 2025	18.41	18.44	18.33	18.35	17.72	-0.27%	31,154
Sep 23, 2025	18.47	18.49	18.38	18.40	17.77	-0.49%	46,273
Sep 22, 2025	18.44	18.50	18.40	18.49	17.85	0.29%	74,772
Sep 19, 2025	18.44	18.44	18.36	18.44	17.80	0.36%	47,863
Sep 18, 2025	18.39	18.43	18.33	18.37	17.74	0.38%	88,486
Sep 17, 2025	18.33	18.33	18.20	18.30	17.67	-0.11%	57,062
Sep 16, 2025	18.30	18.32	18.27	18.32	17.69	0.16%	34,798
Sep 15, 2025	18.30	18.32	18.27	18.29	17.66	0.16%	77,418
Sep 12, 2025	18.25	18.26	18.21	18.26	17.63	0.11%	83,719
Sep 11, 2025	18.19	18.24	18.13	18.24	17.61	0.79%	71,424
Sep 10, 2025	18.13	18.17	18.08	18.10	17.47	0.09%	74,834
Sep 9, 2025	18.03	18.08	18.03	18.08	17.46	0.06%	94,302
Sep 8, 2025	18.08	18.08	18.04	18.07	17.45	0.17%	76,056
Sep 5, 2025	18.10	18.13	17.93	18.04	17.42	-0.11%	53,771