Spartan Delta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	11.17	11.46	11.10	11.39	-	2.71%	24,175
Apr 9, 2026	11.70	11.83	10.88	11.09	11.09	-4.07%	726,789
Apr 8, 2026	11.92	11.95	11.32	11.56	11.56	-8.83%	898,585
Apr 7, 2026	12.57	12.94	12.57	12.68	12.68	1.20%	499,678
Apr 6, 2026	12.27	12.60	12.23	12.53	12.53	1.54%	394,185
Apr 2, 2026	12.50	12.80	12.27	12.34	12.34	1.90%	637,784
Apr 1, 2026	12.76	12.84	12.08	12.11	12.11	-6.85%	612,735
Mar 31, 2026	12.97	13.34	12.57	13.00	13.00	0.31%	515,972
Mar 30, 2026	13.50	13.55	12.89	12.96	12.96	-1.74%	667,613
Mar 27, 2026	12.70	13.24	12.65	13.19	13.19	4.27%	631,605
Mar 26, 2026	12.76	12.97	12.59	12.65	12.65	-0.32%	637,612
Mar 25, 2026	12.37	12.75	12.25	12.69	12.69	1.76%	787,458
Mar 24, 2026	12.15	12.75	12.12	12.47	12.47	4.18%	532,724
Mar 23, 2026	11.78	12.11	11.48	11.97	11.97	-0.91%	538,537
Mar 20, 2026	12.10	12.35	11.95	12.08	12.08	-1.15%	1,121,530
Mar 19, 2026	11.98	12.51	11.94	12.22	12.22	1.41%	667,082
Mar 18, 2026	11.99	12.16	11.88	12.05	12.05	0.75%	485,833
Mar 17, 2026	11.52	12.04	11.50	11.96	11.96	3.55%	486,033
Mar 16, 2026	11.35	11.56	11.26	11.55	11.55	1.76%	490,753
Mar 13, 2026	11.27	11.59	11.00	11.35	11.35	0.09%	926,657
Mar 12, 2026	11.29	11.45	11.20	11.34	11.34	1.34%	540,821
Mar 11, 2026	10.72	11.20	10.67	11.19	11.19	5.17%	453,498
Mar 10, 2026	10.42	10.71	10.35	10.64	10.64	1.24%	431,289
Mar 9, 2026	10.81	10.89	10.43	10.51	10.51	-1.96%	479,774
Mar 6, 2026	10.71	10.97	10.63	10.72	10.72	0.37%	372,036
Mar 5, 2026	10.80	10.90	10.55	10.68	10.68	-0.56%	484,387
Mar 4, 2026	10.86	10.95	10.68	10.74	10.74	-0.37%	367,358
Mar 3, 2026	10.86	11.20	10.66	10.78	10.78	0.37%	1,437,551
Mar 2, 2026	11.29	11.59	10.54	10.74	10.74	-1.92%	1,076,383
Feb 27, 2026	10.67	11.08	10.50	10.95	10.95	3.89%	5,818,499
Feb 26, 2026	10.03	10.66	9.92	10.54	10.54	3.84%	969,680
Feb 25, 2026	10.51	10.56	10.12	10.15	10.15	-3.15%	1,412,824
Feb 24, 2026	10.42	10.62	10.36	10.48	10.48	-	1,017,851
Feb 23, 2026	10.49	10.81	10.26	10.48	10.48	2.44%	848,667
Feb 20, 2026	10.22	10.35	10.14	10.23	10.23	-0.20%	664,398
Feb 19, 2026	9.99	10.34	9.98	10.25	10.25	3.33%	840,355
Feb 18, 2026	9.68	10.00	9.68	9.92	9.92	3.98%	325,687
Feb 17, 2026	9.64	9.78	9.38	9.54	9.54	-1.45%	378,478
Feb 13, 2026	9.58	9.72	9.43	9.68	9.68	1.26%	436,923
Feb 12, 2026	9.92	9.92	9.37	9.56	9.56	-3.63%	929,425
Feb 11, 2026	9.65	10.00	9.65	9.92	9.92	4.75%	554,334
Feb 10, 2026	9.52	9.53	9.24	9.47	9.47	-0.73%	748,008
Feb 9, 2026	9.67	9.79	9.41	9.54	9.54	-1.34%	312,740
Feb 6, 2026	9.16	9.73	9.00	9.67	9.67	5.57%	560,751
Feb 5, 2026	9.29	9.46	9.14	9.16	9.16	-3.27%	515,079
Feb 4, 2026	9.35	9.62	9.20	9.47	9.47	1.61%	787,102
Feb 3, 2026	8.90	9.37	8.90	9.32	9.32	4.60%	671,610
Feb 2, 2026	9.04	9.12	8.80	8.91	8.91	-2.73%	541,205
Jan 30, 2026	9.15	9.35	9.04	9.16	9.16	-0.43%	767,536
Jan 29, 2026	9.25	9.39	9.03	9.20	9.20	0.77%	697,719