Sopra Steria Group SA (SPSAF)
OTCMKTS · Delayed Price · Currency is USD
148.07
-0.01 (-0.01%)
At close: Nov 24, 2025
Sopra Steria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 148.07 | 148.07 | 148.07 | 148.07 | 148.07 | -0.01% | 36 |
| Nov 21, 2025 | 148.08 | 148.08 | 148.08 | 148.08 | 148.08 | -19.08% | 98 |
| Oct 3, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -17.19% | 3 |
| Jun 4, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 7.26% | 14 |
| May 13, 2025 | 206.05 | 206.05 | 206.05 | 206.05 | 200.73 | 3.37% | 7 |
| Apr 11, 2025 | 199.34 | 199.34 | 199.34 | 199.34 | 194.20 | 5.63% | 7 |
| Apr 1, 2025 | 188.78 | 188.78 | 188.72 | 188.72 | 183.84 | 9.53% | 3 |
| Jan 3, 2025 | 172.29 | 172.29 | 172.29 | 172.29 | 167.84 | - | 90 |
| Jan 2, 2025 | 172.29 | 172.29 | 172.29 | 172.29 | 167.84 | - | 54 |
| Dec 31, 2024 | 172.29 | 172.29 | 172.29 | 172.29 | 167.84 | -12.56% | 204 |
| Oct 1, 2024 | 197.03 | 197.03 | 197.03 | 197.03 | 191.94 | -5.73% | 43 |
| Jul 8, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 203.61 | -12.28% | 100 |
| Apr 5, 2024 | 238.27 | 238.27 | 238.27 | 238.27 | 232.12 | 8.30% | 4 |
| Feb 5, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 214.32 | 4.76% | 1,011 |
| Dec 4, 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 204.58 | 1.45% | 4 |
| Sep 14, 2023 | 207.00 | 207.00 | 207.00 | 207.00 | 201.66 | 0.75% | 314 |
| Jul 21, 2023 | 205.45 | 205.45 | 205.45 | 205.45 | 200.15 | -3.83% | 14 |
| Jun 16, 2023 | 212.89 | 213.64 | 212.89 | 213.64 | 208.13 | 5.24% | 350 |
| Mar 16, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 197.76 | 16.67% | 60 |
| Feb 15, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 169.51 | -7.45% | 430 |
| Apr 12, 2022 | 190.00 | 190.00 | 188.00 | 188.00 | 183.15 | -6.00% | 170 |
| Nov 10, 2021 | 200.00 | 200.00 | 200.00 | 200.00 | 194.84 | 0.45% | 70 |
| Jul 30, 2021 | 199.10 | 199.10 | 199.10 | 199.10 | 193.96 | 18.16% | 183 |
| Apr 7, 2021 | 168.50 | 168.50 | 168.50 | 168.50 | 164.15 | 3.37% | 1 |
| Jan 14, 2021 | 163.00 | 163.00 | 163.00 | 163.00 | 158.79 | 1.56% | 11 |
| Aug 17, 2020 | 160.50 | 160.50 | 160.50 | 160.50 | 156.36 | 25.39% | 19 |
| Jul 8, 2020 | 128.00 | 128.00 | 128.00 | 128.00 | 124.70 | 6.67% | 370 |
| Jun 22, 2020 | 120.00 | 120.00 | 120.00 | 120.00 | 116.90 | 4.79% | 31 |
| May 7, 2020 | 114.52 | 114.52 | 114.52 | 114.52 | 111.56 | -4.57% | 117 |
| Apr 29, 2020 | 120.00 | 120.00 | 120.00 | 120.00 | 116.90 | 20.91% | 340 |
| Mar 30, 2020 | 99.25 | 99.25 | 99.25 | 99.25 | 96.69 | -42.86% | 250 |
| Feb 21, 2020 | 173.69 | 173.69 | 173.69 | 173.69 | 169.20 | 10.67% | 250 |
| Feb 20, 2020 | 156.95 | 156.95 | 156.95 | 156.95 | 152.90 | -2.64% | 1 |
| Feb 14, 2020 | 161.20 | 161.20 | 161.20 | 161.20 | 157.04 | 3.53% | 450 |
| Dec 12, 2019 | 155.70 | 155.70 | 155.70 | 155.70 | 151.68 | 9.65% | 240 |
| Nov 13, 2019 | 142.00 | 142.00 | 142.00 | 142.00 | 138.34 | 26.56% | 200 |
| Jul 25, 2019 | 112.20 | 112.20 | 112.20 | 112.20 | 109.30 | -4.92% | 140 |
| Jul 1, 2019 | 118.00 | 118.00 | 118.00 | 118.00 | 114.95 | -5.60% | 610 |
| Apr 16, 2019 | 125.00 | 125.00 | 125.00 | 125.00 | 121.77 | 1.83% | 10 |
| Apr 15, 2019 | 122.75 | 122.75 | 122.75 | 122.75 | 119.58 | 1.23% | 150 |
| Mar 7, 2019 | 121.26 | 121.26 | 121.26 | 121.26 | 118.13 | 20.06% | 225 |
| Jan 23, 2019 | 101.00 | 101.00 | 101.00 | 101.00 | 98.39 | 0.25% | 415 |
| Jan 9, 2019 | 100.75 | 100.75 | 100.75 | 100.75 | 98.15 | -0.20% | 150 |