Spartan Delta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	11.44	11.58	11.32	11.46	11.46	-0.17%	576,995
Jul 17, 2026	11.61	11.70	11.26	11.48	11.48	-0.43%	524,509
Jul 16, 2026	11.51	11.79	11.38	11.53	11.53	0.52%	518,313
Jul 15, 2026	11.49	11.52	11.20	11.47	11.47	-	837,155
Jul 14, 2026	11.66	11.93	11.41	11.47	11.47	-0.86%	459,378
Jul 13, 2026	11.45	11.75	11.35	11.57	11.57	3.12%	555,123
Jul 10, 2026	11.37	11.37	11.13	11.22	11.22	-1.23%	389,353
Jul 9, 2026	11.89	11.89	11.35	11.36	11.36	-4.38%	392,218
Jul 8, 2026	12.03	12.22	11.80	11.88	11.88	0.51%	303,002
Jul 7, 2026	11.37	11.87	11.29	11.82	11.82	4.14%	719,140
Jul 6, 2026	11.57	11.60	11.17	11.35	11.35	-1.82%	734,400
Jul 3, 2026	11.63	11.73	11.56	11.56	11.56	-0.60%	177,586
Jul 2, 2026	11.41	11.66	11.18	11.63	11.63	1.57%	500,977
Jun 30, 2026	11.35	11.67	11.35	11.45	11.45	1.33%	437,308
Jun 29, 2026	11.19	11.33	11.02	11.30	11.30	0.80%	513,032
Jun 26, 2026	11.04	11.24	10.92	11.21	11.21	0.99%	340,242
Jun 25, 2026	10.97	11.25	10.85	11.10	11.10	0.63%	1,059,583
Jun 24, 2026	11.09	11.26	10.87	11.03	11.03	-2.90%	768,929
Jun 23, 2026	11.26	11.41	11.15	11.36	11.36	-1.39%	753,457
Jun 22, 2026	11.32	11.54	10.96	11.52	11.52	2.31%	857,424
Jun 19, 2026	10.88	12.10	10.88	11.26	11.26	3.40%	6,888,211
Jun 18, 2026	10.72	10.90	10.38	10.89	10.89	0.28%	1,015,489
Jun 17, 2026	11.24	11.41	10.83	10.86	10.86	-3.21%	613,800
Jun 16, 2026	11.35	11.44	11.17	11.22	11.22	-2.60%	764,202
Jun 15, 2026	11.49	11.76	11.31	11.52	11.52	-3.92%	1,468,631
Jun 12, 2026	12.37	12.46	11.99	11.99	11.99	-3.07%	359,857
Jun 11, 2026	12.64	12.83	12.21	12.37	12.37	-1.59%	586,302
Jun 10, 2026	12.66	12.84	12.57	12.57	12.57	0.24%	950,547
Jun 9, 2026	12.81	12.81	12.12	12.54	12.54	-3.83%	803,005
Jun 8, 2026	12.26	13.08	12.26	13.04	13.04	7.95%	959,004
Jun 5, 2026	12.57	12.84	11.98	12.08	12.08	-4.43%	1,157,710
Jun 4, 2026	12.30	12.85	12.14	12.64	12.64	1.36%	1,375,809
Jun 3, 2026	12.25	12.67	12.23	12.47	12.47	1.88%	632,349
Jun 2, 2026	11.86	12.25	11.86	12.24	12.24	2.77%	486,600
Jun 1, 2026	11.81	12.24	11.79	11.91	11.91	1.79%	566,954
May 29, 2026	11.75	11.78	11.48	11.70	11.70	-0.85%	902,749
May 28, 2026	11.89	12.18	11.80	11.80	11.80	0.51%	575,265
May 27, 2026	12.00	12.00	11.72	11.74	11.74	-4.16%	577,517
May 26, 2026	12.50	12.68	12.17	12.25	12.25	-0.24%	481,381
May 25, 2026	12.87	12.87	12.22	12.28	12.28	-6.54%	441,744
May 22, 2026	13.07	13.24	12.92	13.14	13.14	0.54%	498,955
May 21, 2026	13.64	13.81	13.02	13.07	13.07	-2.90%	650,891
May 20, 2026	13.94	14.21	13.43	13.46	13.46	-3.44%	1,029,279
May 19, 2026	14.34	14.40	13.83	13.94	13.94	-0.92%	601,084
May 15, 2026	13.44	14.09	13.39	14.07	14.07	5.24%	1,775,891
May 14, 2026	13.40	13.62	13.31	13.37	13.37	-0.07%	508,204
May 13, 2026	13.42	13.54	13.07	13.38	13.38	0.38%	657,612
May 12, 2026	12.73	13.34	12.73	13.33	13.33	5.54%	679,047
May 11, 2026	12.80	12.98	12.54	12.63	12.63	0.16%	406,530
May 8, 2026	12.53	12.87	12.40	12.61	12.61	0.80%	744,734