Spartan Delta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.26	14.62	14.21	14.51	14.51	1.75%	728,061
Oct 29, 2026	14.28	14.35	14.03	14.26	14.26	-0.35%	521,549
Oct 28, 2026	14.38	14.58	14.31	14.31	14.31	0.42%	535,901
Oct 27, 2026	14.72	14.80	14.20	14.25	14.25	-3.39%	489,639
Oct 26, 2026	14.76	15.09	14.72	14.75	14.75	-0.81%	543,865
Oct 23, 2026	14.60	15.13	14.60	14.87	14.87	2.41%	770,430
Oct 22, 2026	14.61	14.75	14.11	14.52	14.52	-0.48%	669,423
Oct 21, 2026	14.08	14.63	13.98	14.59	14.59	3.26%	516,343
Oct 20, 2026	14.76	14.81	13.95	14.13	14.13	-3.75%	585,449
Oct 19, 2026	13.85	14.80	13.77	14.68	14.68	4.93%	800,029
Oct 16, 2026	13.60	14.03	13.57	13.99	13.99	3.02%	416,965
Oct 15, 2026	13.79	13.81	13.42	13.58	13.58	-1.59%	373,792
Oct 14, 2026	14.08	14.26	13.75	13.80	13.80	-1.57%	295,996
Oct 13, 2026	13.95	14.11	13.90	14.02	14.02	2.04%	978,895
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