SPXSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	95.24	95.24	95.23	95.23	95.23	-5.90%	200
Mar 4, 2026	101.20	101.20	101.20	101.20	101.20	0.31%	24
Mar 2, 2026	100.89	100.89	100.89	100.89	100.89	-3.64%	100
Feb 26, 2026	104.70	104.70	104.70	104.70	104.70	-1.07%	1
Feb 12, 2026	108.00	108.00	105.83	105.83	105.83	-1.09%	734
Feb 11, 2026	107.00	107.00	107.00	107.00	107.00	3.38%	700
Feb 10, 2026	103.50	103.50	103.50	103.50	103.50	1.47%	2,427
Feb 9, 2026	99.25	102.00	99.25	102.00	102.00	1.57%	19,211
Feb 6, 2026	100.43	100.43	100.43	100.43	100.43	8.57%	415
Dec 31, 2025	92.50	92.50	92.50	92.50	92.50	0.76%	110
Dec 30, 2025	91.80	91.80	91.80	91.80	91.80	0.05%	1
Dec 29, 2025	91.75	91.75	91.75	91.75	91.75	-0.01%	121
Dec 22, 2025	91.76	91.76	91.76	91.76	91.76	-0.09%	600
Dec 19, 2025	91.84	91.84	91.84	91.84	91.84	3.89%	57
Dec 12, 2025	88.40	88.40	88.40	88.40	88.40	-4.28%	200
Dec 4, 2025	90.57	92.35	90.57	92.35	92.35	2.50%	522
Nov 19, 2025	90.10	90.10	90.10	90.10	90.10	-6.83%	422
Nov 13, 2025	96.70	96.70	96.70	96.70	96.70	7.33%	1
Nov 12, 2025	90.10	90.10	90.10	90.10	90.10	-0.55%	682
Nov 5, 2025	90.60	90.60	90.60	90.60	90.60	-3.62%	8
Oct 30, 2025	94.00	94.00	94.00	94.00	94.00	-1.38%	100
Oct 28, 2025	95.32	95.32	95.32	95.32	95.32	0.86%	1
Oct 2, 2025	94.50	94.50	94.50	94.50	93.84	0.02%	140
Sep 15, 2025	94.48	94.48	94.48	94.48	93.83	-2.26%	1