SPT Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	0.70	0.70	0.70	0.70	0.70	31.77%	200
Aug 7, 2025	0.53	0.53	0.53	0.53	0.53	-81.58%	2,343
Jun 2, 2025	2.90	4.90	2.90	2.90	2.90	1.00%	200
Apr 1, 2025	0.23	0.23	0.23	0.23	0.23	-28.32%	2,343
Feb 19, 2025	0.32	0.32	0.32	0.32	0.32	-18.33%	206
Jan 31, 2025	0.39	0.39	0.39	0.39	0.39	46.90%	100
Jan 29, 2025	0.27	0.27	0.27	0.27	0.27	-47.18%	1,943
Apr 17, 2024	0.51	0.51	0.51	0.51	0.51	31.52%	1,943
Feb 28, 2024	0.39	0.39	0.39	0.39	0.39	-38.42%	485
Jun 27, 2023	0.63	0.63	0.63	0.63	0.63	-4.11%	1,179
Feb 16, 2023	0.65	0.65	0.65	0.65	0.65	-3.60%	226
Jan 30, 2023	0.68	0.68	0.68	0.68	0.68	-3.72%	150
Mar 11, 2022	0.70	0.70	0.70	0.70	0.70	-1.15%	115
Jan 28, 2022	0.71	0.71	0.71	0.71	0.71	0.41%	100
Jan 27, 2022	0.71	0.71	0.71	0.71	0.71	1.99%	100
Jan 24, 2022	0.69	0.69	0.69	0.69	0.69	9.99%	150
Dec 28, 2021	0.63	0.63	0.63	0.63	0.63	-25.40%	220
Nov 1, 2021	0.85	0.85	0.85	0.85	0.85	-4.84%	265
Oct 12, 2021	0.89	0.89	0.89	0.89	0.89	34.85%	1,100
Jul 12, 2021	0.66	0.66	0.66	0.66	0.66	-7.04%	534
Jun 15, 2021	0.71	0.71	0.71	0.71	0.71	-16.51%	400
Feb 10, 2021	0.85	0.85	0.85	0.85	0.85	0.02%	100
Feb 2, 2021	0.85	0.85	0.85	0.85	0.85	4.96%	2,501
Jan 28, 2021	0.81	0.81	0.81	0.81	0.81	-1.98%	1,000
Jan 22, 2021	0.83	0.83	0.83	0.83	0.83	10.93%	1,100
Jan 7, 2021	0.75	0.75	0.75	0.75	0.75	-3.25%	334
Jan 6, 2021	0.77	0.77	0.77	0.77	0.77	16.67%	334
Dec 23, 2020	0.66	0.66	0.66	0.66	0.66	-9.59%	334
Dec 22, 2020	0.73	0.73	0.73	0.73	0.73	-20.57%	334
Dec 14, 2020	0.92	0.92	0.92	0.92	0.92	8.13%	1,000
Dec 8, 2020	0.85	0.85	0.85	0.85	0.85	-8.59%	400
May 18, 2020	0.89	0.93	0.89	0.93	0.93	20.80%	2,734
May 12, 2020	0.77	0.77	0.77	0.77	0.77	37.37%	868
May 8, 2020	0.56	0.56	0.56	0.56	0.56	-34.07%	1,736
May 4, 2020	0.85	0.85	0.85	0.85	0.85	-20.56%	1,500
Apr 28, 2020	1.07	1.07	0.87	1.07	1.07	-	2,034
Apr 24, 2020	1.07	1.07	1.07	1.07	1.07	-25.95%	934
Feb 18, 2020	1.45	1.45	1.45	1.45	1.45	-13.06%	2,000
Feb 13, 2020	1.66	1.66	1.66	1.66	1.66	-15.63%	2,000
Jul 24, 2019	1.97	1.97	1.97	1.97	1.97	-4.83%	1,000
Jun 21, 2019	2.07	2.07	2.07	2.07	2.07	1.97%	200
Jun 18, 2019	1.94	2.03	1.94	2.03	2.03	-18.15%	1,200
Jan 25, 2018	2.48	2.48	2.48	2.48	2.48	74.65%	200
Oct 18, 2017	1.42	1.42	1.42	1.42	1.42	7.58%	200