Spartan Delta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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