Spartan Delta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	3.55	3.55	3.47	3.48	3.48	0.29%	61,822
Jun 6, 2025	3.45	3.54	3.45	3.47	3.47	2.06%	231,700
Jun 5, 2025	3.39	3.43	3.34	3.40	3.40	1.49%	397,200
Jun 4, 2025	3.24	3.39	3.24	3.35	3.35	2.76%	276,400
Jun 3, 2025	3.17	3.28	3.17	3.26	3.26	3.49%	134,525
Jun 2, 2025	3.18	3.20	3.14	3.15	3.15	2.27%	154,800
May 30, 2025	3.08	3.12	3.02	3.08	3.08	-0.96%	163,334
May 29, 2025	3.13	3.15	3.10	3.11	3.11	-0.32%	90,100
May 28, 2025	3.09	3.15	3.08	3.12	3.12	1.63%	112,610
May 27, 2025	3.07	3.09	3.03	3.07	3.07	0.66%	300,044
May 26, 2025	2.93	3.09	2.93	3.05	3.05	1.33%	75,400
May 23, 2025	2.92	3.03	2.92	3.01	3.01	2.38%	131,900
May 22, 2025	2.95	2.96	2.88	2.94	2.94	-1.01%	256,200
May 21, 2025	3.05	3.09	2.97	2.97	2.97	-1.98%	214,600
May 20, 2025	2.85	3.05	2.82	3.03	3.03	7.07%	447,900
May 16, 2025	2.81	2.86	2.80	2.83	2.83	1.07%	125,920
May 15, 2025	2.82	2.83	2.77	2.80	2.80	-1.75%	135,200
May 14, 2025	2.85	2.86	2.78	2.85	2.85	-	118,300
May 13, 2025	2.82	2.93	2.80	2.85	2.85	0.35%	702,705
May 12, 2025	2.78	2.89	2.78	2.84	2.84	5.58%	608,130
May 9, 2025	2.78	2.80	2.65	2.69	2.69	-2.18%	848,547
May 8, 2025	2.69	2.78	2.69	2.75	2.75	3.00%	240,627
May 7, 2025	2.69	2.71	2.61	2.67	2.67	-0.37%	328,848
May 6, 2025	2.63	2.70	2.62	2.68	2.68	1.90%	101,723
May 5, 2025	2.68	2.68	2.60	2.63	2.63	-2.95%	419,024
May 2, 2025	2.67	2.77	2.65	2.71	2.71	1.50%	275,623
May 1, 2025	2.65	2.77	2.65	2.67	2.67	-1.11%	187,200
Apr 30, 2025	2.76	2.76	2.65	2.70	2.70	-2.88%	320,246
Apr 29, 2025	2.91	2.91	2.77	2.78	2.78	-3.47%	470,343
Apr 28, 2025	2.88	2.88	2.83	2.88	2.88	0.70%	98,119
Apr 25, 2025	2.86	2.97	2.83	2.86	2.86	-1.04%	89,013
Apr 24, 2025	2.90	3.00	2.89	2.89	2.89	-1.03%	95,849
Apr 23, 2025	2.96	3.00	2.89	2.92	2.92	-0.34%	104,300
Apr 22, 2025	2.86	2.94	2.85	2.93	2.93	2.81%	155,735
Apr 21, 2025	2.95	2.95	2.80	2.85	2.85	-3.72%	176,400
Apr 17, 2025	2.89	3.04	2.89	2.96	2.96	4.23%	271,917
Apr 16, 2025	2.77	2.91	2.77	2.84	2.84	2.16%	302,431
Apr 15, 2025	2.80	2.85	2.76	2.78	2.78	-	715,006
Apr 14, 2025	2.77	2.80	2.74	2.78	2.78	1.83%	989,215
Apr 11, 2025	2.53	2.75	2.53	2.73	2.73	5.81%	228,925
Apr 10, 2025	2.83	2.83	2.51	2.58	2.58	-8.83%	496,616
Apr 9, 2025	2.46	2.89	2.39	2.83	2.83	13.65%	575,400
Apr 8, 2025	2.80	2.85	2.49	2.49	2.49	-10.11%	344,210
Apr 7, 2025	2.75	2.83	2.58	2.77	2.77	0.73%	442,900
Apr 4, 2025	2.83	2.94	2.73	2.75	2.75	-11.00%	770,643
Apr 3, 2025	3.23	3.25	3.06	3.09	3.09	-9.38%	218,800
Apr 2, 2025	3.40	3.43	3.38	3.41	3.41	-0.29%	206,918
Apr 1, 2025	3.38	3.44	3.32	3.42	3.42	2.40%	188,908
Mar 31, 2025	3.20	3.37	3.19	3.34	3.34	3.41%	238,900
Mar 28, 2025	3.31	3.31	3.23	3.23	3.23	-3.00%	94,401