AMS:SPYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	14.40	14.44	14.33	14.44	14.44	1.07%	116,615
Mar 9, 2026	14.16	14.30	14.14	14.29	14.29	-0.43%	60,747
Mar 6, 2026	14.51	14.51	14.30	14.35	14.35	-1.14%	46,320
Mar 5, 2026	14.55	14.59	14.49	14.51	14.51	-0.19%	42,471
Mar 4, 2026	14.42	14.55	14.41	14.54	14.54	0.93%	109,602
Mar 3, 2026	14.40	14.43	14.30	14.41	14.41	-0.22%	114,511
Mar 2, 2026	14.24	14.49	14.23	14.44	14.44	0.84%	35,210
Feb 27, 2026	14.38	14.40	14.25	14.32	14.32	-0.68%	78,235
Feb 26, 2026	14.48	14.51	14.35	14.42	14.42	-0.34%	30,242
Feb 25, 2026	14.40	14.48	14.39	14.47	14.47	0.69%	44,385
Feb 24, 2026	14.32	14.39	14.28	14.37	14.37	0.57%	68,603
Feb 23, 2026	14.32	14.43	14.25	14.28	14.28	-0.83%	60,726
Feb 20, 2026	14.42	14.43	14.32	14.40	14.40	0.19%	55,931
Feb 19, 2026	14.37	14.41	14.31	14.38	14.38	-0.06%	35,222
Feb 18, 2026	14.29	14.39	14.28	14.39	14.38	1.12%	66,767
Feb 17, 2026	14.21	14.25	14.14	14.23	14.23	0.16%	32,356
Feb 16, 2026	14.22	14.26	14.19	14.20	14.20	-0.15%	16,167
Feb 13, 2026	14.18	14.24	14.10	14.22	14.22	-0.16%	151,605
Feb 12, 2026	14.44	14.45	14.25	14.25	14.25	-0.99%	62,440
Feb 11, 2026	14.37	14.50	14.33	14.39	14.39	-0.16%	34,741
Feb 10, 2026	14.39	14.44	14.37	14.41	14.41	-0.03%	48,855
Feb 9, 2026	14.40	14.42	14.27	14.42	14.42	0.31%	46,506
Feb 6, 2026	14.16	14.37	14.15	14.37	14.37	0.93%	37,232
Feb 5, 2026	14.37	14.40	14.16	14.24	14.24	-0.99%	65,312
Feb 4, 2026	14.42	14.45	14.35	14.38	14.38	-0.43%	37,209
Feb 3, 2026	14.57	14.60	14.44	14.44	14.44	-0.71%	64,738
Feb 2, 2026	14.27	14.55	14.27	14.55	14.55	1.30%	30,996
Jan 30, 2026	14.24	14.40	14.23	14.36	14.36	0.91%	218,414
Jan 29, 2026	14.37	14.41	14.16	14.23	14.23	-1.24%	57,923
Jan 28, 2026	14.38	14.42	14.35	14.41	14.41	0.40%	88,184
Jan 27, 2026	14.46	14.47	14.33	14.35	14.35	-0.32%	35,180
Jan 26, 2026	14.36	14.41	14.30	14.40	14.40	-0.59%	61,496
Jan 23, 2026	14.51	14.52	14.45	14.48	14.48	-0.17%	117,937
Jan 22, 2026	14.53	14.57	14.47	14.51	14.51	0.50%	213,936
Jan 21, 2026	14.32	14.44	14.23	14.43	14.43	0.32%	65,588
Jan 20, 2026	14.40	14.41	14.28	14.39	14.39	-0.81%	59,429
Jan 19, 2026	14.55	14.58	14.49	14.50	14.50	-1.61%	57,187
Jan 16, 2026	14.77	14.77	14.70	14.74	14.74	-0.22%	55,258
Jan 15, 2026	14.67	14.80	14.65	14.77	14.77	1.33%	53,643
Jan 14, 2026	14.69	14.69	14.55	14.58	14.58	-0.94%	80,318
Jan 13, 2026	14.71	14.74	14.67	14.72	14.72	0.25%	32,086
Jan 12, 2026	14.59	14.68	14.55	14.68	14.68	-0.20%	37,433
Jan 9, 2026	14.62	14.72	14.61	14.71	14.71	0.78%	50,786
Jan 8, 2026	14.56	14.60	14.55	14.60	14.60	-0.21%	47,267
Jan 7, 2026	14.62	14.64	14.59	14.63	14.63	0.48%	57,672
Jan 6, 2026	14.48	14.59	14.45	14.56	14.56	0.36%	76,812
Jan 5, 2026	14.46	14.54	14.45	14.51	14.51	1.21%	67,396
Jan 2, 2026	14.42	14.48	14.31	14.33	14.33	-0.57%	49,107
Dec 31, 2025	14.43	14.44	14.41	14.41	14.41	-0.26%	34,088
Dec 30, 2025	14.42	14.46	14.42	14.45	14.45	0.15%	33,657