SPHRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	3.25	3.25	3.25	3.25	3.25	0.78%	500
Mar 20, 2026	3.23	3.23	3.23	3.23	3.23	-2.27%	500
Mar 16, 2026	3.30	3.30	3.30	3.30	3.30	6.45%	2,000
Mar 13, 2026	2.65	3.10	2.65	3.10	3.10	5.98%	571
Mar 10, 2026	2.64	2.93	2.64	2.93	2.93	-7.14%	713
Feb 26, 2026	2.99	3.15	2.99	3.15	3.15	-5.97%	1,042
Feb 25, 2026	3.35	3.35	3.35	3.35	3.35	-1.47%	412
Feb 23, 2026	3.48	3.48	3.40	3.40	3.40	-5.56%	2,500
Feb 20, 2026	3.40	3.60	3.40	3.60	3.60	1.41%	2,942
Feb 18, 2026	3.55	3.55	3.55	3.55	3.55	10.94%	1,000
Feb 17, 2026	3.30	3.30	3.20	3.20	3.20	-9.86%	1,196
Feb 11, 2026	3.25	3.55	3.25	3.55	3.55	26.79%	2,211
Feb 10, 2026	2.80	2.80	2.80	2.80	2.80	7.28%	1,025
Feb 9, 2026	2.80	2.80	2.60	2.61	2.61	-6.79%	16,143
Feb 3, 2026	2.80	2.80	2.80	2.80	2.80	6.46%	2,113
Feb 2, 2026	2.63	2.63	2.63	2.63	2.63	-6.07%	1,600
Jan 29, 2026	2.55	2.80	2.55	2.80	2.80	21.74%	13,500
Jan 16, 2026	2.30	2.30	2.30	2.30	2.30	-11.54%	1,100
Jan 8, 2026	2.55	2.60	2.51	2.60	2.60	1.96%	15,000
Jan 5, 2026	2.55	2.55	2.55	2.55	2.55	-1.92%	1,087
Jan 2, 2026	2.60	2.60	2.60	2.60	2.60	7.22%	4,134
Dec 30, 2025	2.43	2.43	2.43	2.43	2.43	1.04%	1,000
Dec 29, 2025	2.35	2.40	2.35	2.40	2.40	0.42%	1,400
Dec 26, 2025	2.35	2.39	2.35	2.39	2.39	3.91%	2,000
Dec 23, 2025	2.30	2.30	2.30	2.30	2.30	-2.13%	500
Dec 22, 2025	2.35	2.48	2.35	2.35	2.35	6.82%	2,375
Dec 18, 2025	2.20	2.20	2.20	2.20	2.20	-6.38%	2,000
Dec 12, 2025	2.35	2.35	2.35	2.35	2.35	-9.62%	1,000
Dec 8, 2025	2.35	2.60	2.35	2.60	2.60	8.33%	3,500
Dec 3, 2025	2.26	2.40	2.26	2.40	2.40	-6.25%	750
Dec 1, 2025	2.56	2.56	2.56	2.56	2.56	-3.03%	500
Nov 24, 2025	2.40	2.64	2.40	2.64	2.64	1.54%	800
Nov 17, 2025	2.60	2.60	2.60	2.60	2.60	-0.76%	500
Nov 14, 2025	2.50	2.62	2.50	2.62	2.62	-2.96%	3,100
Nov 13, 2025	2.85	2.85	2.55	2.70	2.70	-5.43%	2,310
Nov 12, 2025	2.75	2.86	2.75	2.86	2.86	21.49%	4,660
Nov 11, 2025	2.50	2.50	2.35	2.35	2.35	2.17%	633
Nov 6, 2025	2.10	2.30	2.10	2.30	2.30	-4.17%	250
Nov 4, 2025	2.40	2.40	2.40	2.40	2.40	3.23%	1,025
Oct 31, 2025	2.28	2.33	2.10	2.33	2.33	2.42%	1,800
Oct 29, 2025	2.27	2.27	2.27	2.27	2.27	-0.22%	900
Oct 28, 2025	2.45	2.45	2.10	2.28	2.28	8.33%	4,400
Oct 27, 2025	2.15	2.15	2.10	2.10	2.10	-1.18%	7,395
Oct 24, 2025	2.10	2.13	2.10	2.13	2.13	5.09%	400
Oct 23, 2025	2.00	2.10	2.00	2.02	2.02	15.54%	450
Oct 16, 2025	1.75	1.75	1.75	1.75	1.75	-	700
Oct 15, 2025	1.75	1.75	1.75	1.75	1.75	-8.38%	1,000
Oct 10, 2025	1.82	1.91	1.82	1.91	1.91	-4.98%	200
Oct 8, 2025	2.06	2.06	2.00	2.01	2.01	-4.29%	3,201
Oct 6, 2025	2.10	2.11	2.06	2.10	2.10	-2.33%	7,339