Specialized Trading & Investments Co. (ASE:SPTI)
Jordan · Delayed Price · Currency is JOD 1.590
-0.080 (-4.79%)
At close: Aug 4, 2025
ASE:SPTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | 76 |
| Aug 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.79% | 150 |
| Aug 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.73% | 100 |
| Jul 31, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 4.55% | 820 |
| Jul 30, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.76% | 853 |
| Jul 29, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 5.00% | 1,925 |
| Jul 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 1,000 |
| Jul 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 1,826 |
| Jul 24, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.92% | 947 |
| Jul 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | 100 |
| Jul 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | 1,850 |
| Jul 21, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 1,538 |
| Jul 20, 2025 | 1.20 | 1.20 | 1.13 | 1.19 | 1.19 | 0.85% | 163 |
| Jul 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 450 |
| Jul 15, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 2,100 |
| Jul 14, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 4.50% | 288 |
| Jul 13, 2025 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 3.74% | 74 |
| Jul 8, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | - | 132 |
| Jul 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 400 |
| Jul 2, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -2.73% | 850 |
| Jun 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 1,500 |
| Jun 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 100 |
| Jun 24, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 1.69% | 66 |
| Jun 18, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 5,194 |
| Jun 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 8,584 |
| Jun 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | 416 |
| Jun 12, 2025 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | 4.46% | 57 |
| Jun 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 700 |
| Jun 2, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 3.74% | 4,900 |
| Jun 1, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 432 |
| May 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 350 |
| May 27, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 216 |
| May 26, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 1,124 |
| May 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2 |
| May 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 300 |
| May 18, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | - | 350 |
| May 12, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | - | 465 |
| May 6, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 90 |
| May 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 245 |
| Apr 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,000 |
| Apr 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 598 |
| Apr 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 2 |
| Apr 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 1,000 |
| Apr 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 1 |
| Apr 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 1 |
| Apr 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | 11 |
| Mar 25, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | -0.83% | 11 |
| Mar 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 19 |
| Mar 19, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | -0.85% | 11 |
| Mar 17, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 210 |