SPXSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	87.00	87.00	87.00	87.00	85.36	-8.64%	192
Mar 11, 2026	95.24	95.24	95.23	95.23	93.44	-5.90%	200
Mar 4, 2026	101.20	101.20	101.20	101.20	99.30	0.31%	24
Mar 2, 2026	100.89	100.89	100.89	100.89	98.99	-3.64%	100
Feb 26, 2026	104.70	104.70	104.70	104.70	102.73	-1.07%	1
Feb 12, 2026	108.00	108.00	105.83	105.83	103.84	-1.09%	734
Feb 11, 2026	107.00	107.00	107.00	107.00	104.99	3.38%	700
Feb 10, 2026	103.50	103.50	103.50	103.50	101.55	1.47%	2,427
Feb 9, 2026	99.25	102.00	99.25	102.00	100.08	1.57%	19,211
Feb 6, 2026	100.43	100.43	100.43	100.43	98.54	8.57%	415
Dec 31, 2025	92.50	92.50	92.50	92.50	90.76	0.76%	110
Dec 30, 2025	91.80	91.80	91.80	91.80	90.07	0.05%	1
Dec 29, 2025	91.75	91.75	91.75	91.75	90.02	-0.01%	121
Dec 22, 2025	91.76	91.76	91.76	91.76	90.03	-0.09%	600
Dec 19, 2025	91.84	91.84	91.84	91.84	90.11	3.89%	57
Dec 12, 2025	88.40	88.40	88.40	88.40	86.74	-4.28%	200
Dec 4, 2025	90.57	92.35	90.57	92.35	90.61	2.50%	522
Nov 19, 2025	90.10	90.10	90.10	90.10	88.41	-6.83%	422
Nov 13, 2025	96.70	96.70	96.70	96.70	94.88	7.33%	1
Nov 12, 2025	90.10	90.10	90.10	90.10	88.41	-0.55%	682
Nov 5, 2025	90.60	90.60	90.60	90.60	88.90	-3.62%	8
Oct 30, 2025	94.00	94.00	94.00	94.00	92.23	-1.38%	100
Oct 28, 2025	95.32	95.32	95.32	95.32	93.52	0.86%	1