AMS:SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.26	11.43	11.24	11.39	11.39	0.26%	18,358
Apr 1, 2026	11.36	11.36	11.30	11.36	11.36	1.76%	112,884
Mar 31, 2026	11.14	11.18	11.12	11.16	11.16	0.04%	163,192
Mar 30, 2026	11.09	11.17	11.09	11.16	11.16	0.25%	146,197
Mar 27, 2026	11.29	11.29	11.13	11.13	11.13	-1.56%	117,102
Mar 26, 2026	11.37	11.37	11.32	11.30	11.30	-0.89%	71,347
Mar 25, 2026	11.41	11.45	11.37	11.41	11.41	0.42%	91,189
Mar 24, 2026	11.37	11.37	11.29	11.36	11.36	0.16%	49,547
Mar 23, 2026	11.19	11.48	11.19	11.34	11.34	-0.04%	149,799
Mar 20, 2026	11.44	11.44	11.34	11.34	11.34	-0.70%	53,362
Mar 19, 2026	11.54	11.54	11.42	11.42	11.42	-1.47%	162,268
Mar 18, 2026	11.70	11.71	11.59	11.59	11.59	-0.53%	11,909
Mar 17, 2026	11.61	11.66	11.60	11.66	11.66	0.17%	4,027
Mar 16, 2026	11.67	11.67	11.63	11.64	11.64	0.07%	15,897
Mar 13, 2026	11.60	11.67	11.60	11.63	11.63	0.07%	18,528
Mar 12, 2026	11.67	11.68	11.60	11.62	11.62	-0.45%	15,225
Mar 11, 2026	11.69	11.72	11.66	11.67	11.67	-0.24%	51,041
Mar 10, 2026	11.69	11.71	11.62	11.70	11.70	0.98%	49,713
Mar 9, 2026	11.47	11.57	11.47	11.59	11.59	-0.50%	55,572
Mar 6, 2026	11.77	11.77	11.61	11.64	11.64	-1.07%	24,988
Mar 5, 2026	11.81	11.82	11.76	11.77	11.77	-0.25%	83,036
Mar 4, 2026	11.69	11.75	11.69	11.80	11.80	1.03%	10,573
Mar 3, 2026	11.67	11.68	11.60	11.68	11.68	-0.26%	7,566
Mar 2, 2026	11.55	11.72	11.54	11.71	11.71	0.77%	74,703
Feb 27, 2026	11.67	11.68	11.57	11.62	11.62	-0.68%	31,652
Feb 26, 2026	11.75	11.78	11.64	11.70	11.70	-0.26%	33,500
Feb 25, 2026	11.68	11.73	11.68	11.73	11.73	0.69%	68,762
Feb 24, 2026	11.60	11.65	11.57	11.65	11.65	0.52%	31,899
Feb 23, 2026	11.62	11.70	11.60	11.59	11.59	-0.60%	15,397
Feb 20, 2026	11.70	11.70	11.61	11.66	11.66	0.09%	16,711
Feb 19, 2026	11.66	11.67	11.62	11.65	11.65	-0.17%	3,243
Feb 18, 2026	11.58	11.67	11.58	11.67	11.67	1.13%	47,632
Feb 17, 2026	11.53	11.56	11.46	11.54	11.54	0.26%	13,950
Feb 16, 2026	11.52	11.56	11.50	11.51	11.51	-0.17%	18,533
Feb 13, 2026	11.50	11.54	11.46	11.53	11.53	-0.09%	185,332
Feb 12, 2026	11.71	11.71	11.54	11.54	11.54	-1.11%	51,385
Feb 11, 2026	11.65	11.76	11.62	11.67	11.67	-0.17%	3,818
Feb 10, 2026	11.67	11.70	11.67	11.69	11.69	-	28,185
Feb 9, 2026	11.67	11.69	11.60	11.69	11.69	0.43%	25,106
Feb 6, 2026	11.48	11.66	11.48	11.64	11.64	0.78%	51,839
Feb 5, 2026	11.66	11.67	11.49	11.55	11.55	-1.11%	36,900
Feb 4, 2026	11.70	11.71	11.66	11.68	11.68	-0.26%	30,014
Feb 3, 2026	11.81	11.84	11.71	11.71	11.71	-0.76%	17,199
Feb 2, 2026	11.58	11.80	11.58	11.80	11.80	1.29%	23,680
Jan 30, 2026	11.54	11.68	11.54	11.65	11.65	0.95%	12,637
Jan 29, 2026	11.66	11.69	11.48	11.54	11.54	-1.28%	19,202
Jan 28, 2026	11.67	11.69	11.64	11.69	11.69	0.34%	243,275
Jan 27, 2026	11.73	11.73	11.63	11.65	11.65	-0.26%	7,492
Jan 26, 2026	11.65	11.68	11.60	11.68	11.68	-0.60%	74,640
Jan 23, 2026	11.77	11.78	11.72	11.75	11.75	-0.17%	16,851