Spartan Delta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	13.94	14.21	13.47	13.48	-	-3.30%	570,632
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
May 7, 2026	12.84	12.84	12.36	12.51	12.51	-4.36%	1,244,408
May 6, 2026	13.11	13.64	13.00	13.08	13.08	-3.47%	1,001,049
May 5, 2026	13.56	13.86	13.40	13.55	13.55	-0.95%	551,378
May 4, 2026	13.50	13.73	13.37	13.68	13.68	0.59%	616,662
May 1, 2026	13.93	13.97	13.43	13.60	13.60	-2.51%	507,952
Apr 30, 2026	13.90	14.00	13.78	13.95	13.95	0.29%	593,962
Apr 29, 2026	13.60	14.00	13.59	13.91	13.91	3.27%	833,507
Apr 28, 2026	13.50	13.62	13.39	13.47	13.47	2.43%	762,181
Apr 27, 2026	12.68	13.23	12.68	13.15	13.15	3.87%	544,990
Apr 24, 2026	12.49	12.75	12.44	12.66	12.66	1.12%	292,126
Apr 23, 2026	12.43	12.56	12.31	12.52	12.52	2.71%	704,478
Apr 22, 2026	12.04	12.34	12.04	12.19	12.19	1.75%	506,704
Apr 21, 2026	11.89	12.04	11.77	11.98	11.98	1.96%	783,246
Apr 20, 2026	11.44	11.81	11.42	11.75	11.75	3.25%	605,521
Apr 17, 2026	11.01	11.39	10.57	11.38	11.38	-1.73%	765,120
Apr 16, 2026	11.30	11.66	11.30	11.58	11.58	2.75%	378,251
Apr 15, 2026	11.17	11.37	11.08	11.27	11.27	-0.88%	554,595
Apr 14, 2026	11.66	11.74	11.35	11.37	11.37	-4.05%	368,649
Apr 13, 2026	11.81	12.00	11.69	11.85	11.85	2.16%	535,800
Apr 10, 2026	11.17	11.60	11.10	11.60	11.60	4.60%	287,571
Apr 9, 2026	11.70	11.83	10.88	11.09	11.09	-4.07%	725,789
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%	637,184
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