Spartan Delta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	11.45	11.96	11.40	11.96	-	5.56%	243,600
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
Jul 29, 2026	11.43	11.62	11.26	11.33	11.33	1.61%	356,879
Jul 28, 2026	11.38	11.43	11.04	11.15	11.15	-3.38%	492,267
Jul 27, 2026	11.73	11.91	11.47	11.54	11.54	-4.79%	415,585
Jul 24, 2026	12.22	12.40	12.02	12.12	12.12	-1.30%	498,993
Jul 23, 2026	12.25	12.53	12.09	12.28	12.28	1.99%	569,189
Jul 22, 2026	11.90	12.09	11.70	12.04	12.04	2.47%	572,323
Jul 21, 2026	11.52	11.77	11.30	11.75	11.75	2.53%	1,112,501
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