Spartan Delta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	13.86	14.04	13.73	13.74	13.74	-0.94%	699,086
Oct 8, 2026	13.58	13.94	13.35	13.87	13.87	3.90%	473,150
Oct 7, 2026	13.41	13.67	13.14	13.35	13.35	-0.15%	548,496
Oct 6, 2026	12.96	13.49	12.81	13.37	13.37	1.67%	999,137
Oct 5, 2026	12.37	13.27	12.30	13.15	13.15	6.31%	618,628
Oct 2, 2026	12.16	12.43	12.04	12.37	12.37	0.08%	784,292
Oct 1, 2026	12.42	12.59	12.36	12.36	12.36	-0.72%	374,465
Sep 30, 2026	12.50	12.67	12.33	12.45	12.45	-	371,986
Sep 29, 2026	12.67	12.83	12.43	12.45	12.45	-3.11%	465,945
Sep 28, 2026	13.00	13.15	12.84	12.85	12.85	-0.39%	344,350
Sep 25, 2026	12.88	13.16	12.74	12.90	12.90	-1.15%	517,801
Sep 24, 2026	13.05	13.29	12.87	13.05	13.05	0.85%	618,024
Sep 23, 2026	12.80	13.20	12.80	12.94	12.94	2.78%	577,861
Sep 22, 2026	12.64	12.95	12.53	12.59	12.59	-1.25%	464,855
Sep 21, 2026	12.80	13.34	12.64	12.75	12.75	-5.13%	629,146
Sep 18, 2026	13.10	13.52	13.03	13.44	13.44	2.83%	7,961,726
Sep 17, 2026	12.80	13.13	12.80	13.07	13.07	1.16%	392,362
Sep 16, 2026	13.70	13.84	12.80	12.92	12.92	-6.65%	614,086
Sep 15, 2026	13.39	14.08	13.39	13.84	13.84	3.59%	469,304
Sep 14, 2026	13.68	13.80	13.33	13.36	13.36	-0.89%	418,447
Sep 11, 2026	13.65	13.71	13.38	13.48	13.48	-2.46%	299,065
Sep 10, 2026	13.98	14.02	13.64	13.82	13.82	0.29%	694,945
Sep 9, 2026	13.56	13.88	13.56	13.78	13.78	2.61%	798,816
Sep 8, 2026	13.21	13.67	13.21	13.43	13.43	3.23%	453,992
Sep 4, 2026	13.23	13.29	12.97	13.01	13.01	-2.18%	477,708
Sep 3, 2026	13.74	13.83	13.19	13.30	13.30	-2.56%	694,657
Sep 2, 2026	13.33	13.80	13.30	13.65	13.65	1.79%	932,831
Sep 1, 2026	13.30	13.47	13.22	13.41	13.41	2.52%	798,723
Aug 31, 2026	13.29	13.41	12.88	13.08	13.08	1.00%	651,357
Aug 28, 2026	13.52	13.52	12.91	12.95	12.95	-4.29%	572,616
Aug 27, 2026	13.09	13.54	13.09	13.53	13.53	3.36%	490,591
Aug 26, 2026	12.66	13.29	12.66	13.09	13.09	1.63%	622,013
Aug 25, 2026	12.64	13.10	12.64	12.88	12.88	0.31%	547,691
Aug 24, 2026	13.19	13.25	12.68	12.84	12.84	-4.04%	643,802
Aug 21, 2026	13.40	13.50	13.19	13.38	13.38	0.07%	732,590
Aug 20, 2026	13.02	13.40	13.02	13.37	13.37	3.72%	718,820
Aug 19, 2026	13.15	13.38	12.88	12.89	12.89	-2.13%	466,656
Aug 18, 2026	12.86	13.19	12.79	13.17	13.17	3.13%	617,470
Aug 17, 2026	12.22	12.77	12.18	12.77	12.77	5.10%	416,514
Aug 14, 2026	12.06	12.23	11.99	12.15	12.15	1.17%	371,455
Aug 13, 2026	12.09	12.15	11.91	12.01	12.01	-1.64%	415,849
Aug 12, 2026	12.20	12.44	12.12	12.21	12.21	0.08%	451,087
Aug 11, 2026	12.05	12.23	11.95	12.20	12.20	1.41%	467,620
Aug 10, 2026	11.45	12.12	11.40	12.03	12.03	6.18%	429,806
Aug 7, 2026	11.04	11.58	10.98	11.33	11.33	1.80%	456,086
Aug 6, 2026	11.02	11.20	10.81	11.13	11.13	2.77%	659,711
Aug 5, 2026	11.12	11.26	10.82	10.83	10.83	-3.73%	579,422
Aug 4, 2026	11.80	12.04	11.21	11.25	11.25	-5.46%	628,744
Jul 31, 2026	11.63	12.03	11.58	11.90	11.90	3.03%	531,688
Jul 30, 2026	11.11	11.59	11.03	11.55	11.55	1.94%	537,895