Sopra Steria Group SA (SPSAF)
OTCMKTS · Delayed Price · Currency is USD
142.00
0.00 (0.00%)
Jun 3, 2026, 9:30 AM EST
SPSAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 135.84 | -2.14% | 220 |
| Mar 3, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 138.81 | -2.01% | 98 |
| Nov 24, 2025 | 148.07 | 148.07 | 148.07 | 148.07 | 141.65 | -0.01% | 36 |
| Nov 21, 2025 | 148.08 | 148.08 | 148.08 | 148.08 | 141.66 | -19.08% | 98 |
| Oct 3, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 175.06 | -17.19% | 3 |
| Jun 4, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 211.42 | 10.10% | 14 |
| May 13, 2025 | 206.05 | 206.05 | 206.05 | 206.05 | 192.03 | 3.37% | 7 |
| Apr 11, 2025 | 199.34 | 199.34 | 199.34 | 199.34 | 185.77 | 5.63% | 7 |
| Apr 1, 2025 | 188.78 | 188.78 | 188.72 | 188.72 | 175.87 | 9.53% | 3 |
| Jan 3, 2025 | 172.29 | 172.29 | 172.29 | 172.29 | 160.56 | - | 90 |
| Jan 2, 2025 | 172.29 | 172.29 | 172.29 | 172.29 | 160.56 | - | 54 |
| Dec 31, 2024 | 172.29 | 172.29 | 172.29 | 172.29 | 160.56 | -12.56% | 204 |
| Oct 1, 2024 | 197.03 | 197.03 | 197.03 | 197.03 | 183.62 | -5.73% | 43 |
| Jul 8, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 194.78 | -12.28% | 100 |
| Apr 5, 2024 | 238.27 | 238.27 | 238.27 | 238.27 | 222.05 | 8.30% | 4 |
| Feb 5, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 205.03 | 4.76% | 1,011 |
| Dec 4, 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 195.71 | 1.45% | 4 |
| Sep 14, 2023 | 207.00 | 207.00 | 207.00 | 207.00 | 192.91 | 0.75% | 314 |
| Jul 21, 2023 | 205.45 | 205.45 | 205.45 | 205.45 | 191.47 | -3.83% | 14 |
| Jun 16, 2023 | 212.89 | 213.64 | 212.89 | 213.64 | 199.10 | 5.24% | 350 |
| Mar 16, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 189.18 | 16.67% | 60 |
| Feb 15, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 162.16 | -7.45% | 430 |
| Apr 12, 2022 | 190.00 | 190.00 | 188.00 | 188.00 | 175.21 | -6.00% | 170 |
| Nov 10, 2021 | 200.00 | 200.00 | 200.00 | 200.00 | 186.39 | 0.45% | 70 |
| Jul 30, 2021 | 199.10 | 199.10 | 199.10 | 199.10 | 185.55 | 18.16% | 183 |
| Apr 7, 2021 | 168.50 | 168.50 | 168.50 | 168.50 | 157.03 | 3.37% | 1 |
| Jan 14, 2021 | 163.00 | 163.00 | 163.00 | 163.00 | 151.91 | 1.56% | 11 |
| Aug 17, 2020 | 160.50 | 160.50 | 160.50 | 160.50 | 149.58 | 25.39% | 19 |
| Jul 8, 2020 | 128.00 | 128.00 | 128.00 | 128.00 | 119.29 | 6.67% | 370 |
| Jun 22, 2020 | 120.00 | 120.00 | 120.00 | 120.00 | 111.83 | 4.79% | 31 |
| May 7, 2020 | 114.52 | 114.52 | 114.52 | 114.52 | 106.73 | -4.57% | 117 |
| Apr 29, 2020 | 120.00 | 120.00 | 120.00 | 120.00 | 111.83 | 20.91% | 340 |
| Mar 30, 2020 | 99.25 | 99.25 | 99.25 | 99.25 | 92.50 | -42.86% | 250 |
| Feb 21, 2020 | 173.69 | 173.69 | 173.69 | 173.69 | 161.87 | 10.67% | 250 |
| Feb 20, 2020 | 156.95 | 156.95 | 156.95 | 156.95 | 146.27 | -2.64% | 1 |
| Feb 14, 2020 | 161.20 | 161.20 | 161.20 | 161.20 | 150.23 | 3.53% | 450 |
| Dec 12, 2019 | 155.70 | 155.70 | 155.70 | 155.70 | 145.10 | 9.65% | 240 |
| Nov 13, 2019 | 142.00 | 142.00 | 142.00 | 142.00 | 132.34 | 26.56% | 200 |
| Jul 25, 2019 | 112.20 | 112.20 | 112.20 | 112.20 | 104.56 | -4.92% | 140 |
| Jul 1, 2019 | 118.00 | 118.00 | 118.00 | 118.00 | 109.97 | -5.60% | 610 |
| Apr 16, 2019 | 125.00 | 125.00 | 125.00 | 125.00 | 116.49 | 1.83% | 10 |
| Apr 15, 2019 | 122.75 | 122.75 | 122.75 | 122.75 | 114.40 | 1.23% | 150 |
| Mar 7, 2019 | 121.26 | 121.26 | 121.26 | 121.26 | 113.01 | 20.06% | 225 |
| Jan 23, 2019 | 101.00 | 101.00 | 101.00 | 101.00 | 94.13 | 0.25% | 415 |
| Jan 9, 2019 | 100.75 | 100.75 | 100.75 | 100.75 | 93.89 | -0.20% | 150 |