SPLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	11.15	11.16	11.13	11.16	11.16	0.09%	87,153
Jan 28, 2025	11.12	11.15	11.12	11.15	11.15	0.09%	49,114
Jan 27, 2025	11.13	11.14	11.10	11.14	11.14	-	72,400
Jan 24, 2025	11.09	11.14	11.09	11.14	11.14	0.09%	79,928
Jan 23, 2025	11.11	11.13	11.10	11.13	11.13	0.27%	45,347
Jan 22, 2025	11.13	11.13	11.10	11.10	11.10	-0.09%	56,045
Jan 21, 2025	11.13	11.13	11.09	11.11	11.11	0.09%	64,605
Jan 20, 2025	11.07	11.10	11.05	11.10	11.10	0.18%	49,700
Jan 17, 2025	11.10	11.10	11.04	11.08	11.08	-	110,900
Jan 16, 2025	11.10	11.10	11.06	11.08	11.08	0.09%	42,305
Jan 15, 2025	11.08	11.08	11.06	11.07	11.07	0.09%	72,700
Jan 14, 2025	11.07	11.07	11.04	11.06	11.06	0.09%	51,639
Jan 13, 2025	11.05	11.05	11.01	11.05	11.05	0.18%	87,836
Jan 10, 2025	11.05	11.05	11.02	11.03	11.03	-	49,000
Jan 9, 2025	11.03	11.03	11.00	11.03	11.03	0.18%	105,232
Jan 8, 2025	11.00	11.02	11.00	11.01	11.01	0.09%	7,100
Jan 7, 2025	11.03	11.03	11.00	11.00	11.00	-0.18%	53,444
Jan 6, 2025	11.04	11.04	11.00	11.02	11.02	-0.18%	46,800
Jan 3, 2025	11.02	11.04	11.02	11.04	11.04	0.18%	63,100
Jan 2, 2025	11.01	11.03	11.00	11.02	11.02	-	56,809
Dec 31, 2024	11.00	11.02	11.00	11.02	11.02	-0.27%	41,104
Dec 30, 2024	11.04	11.07	11.00	11.05	10.99	0.09%	174,800
Dec 27, 2024	11.10	11.10	11.03	11.04	10.99	-1.08%	68,825
Dec 24, 2024	11.01	11.16	11.01	11.16	11.10	1.00%	65,538
Dec 23, 2024	11.02	11.05	10.97	11.05	10.99	0.55%	83,300
Dec 20, 2024	10.91	11.00	10.91	10.99	10.94	0.27%	77,700
Dec 19, 2024	10.88	10.96	10.87	10.96	10.91	0.74%	79,635
Dec 18, 2024	10.89	10.93	10.88	10.88	10.83	-0.18%	92,400
Dec 17, 2024	10.90	10.90	10.86	10.90	10.85	0.09%	32,000
Dec 16, 2024	10.85	10.89	10.85	10.89	10.84	0.18%	114,800
Dec 13, 2024	10.89	10.89	10.85	10.87	10.82	-0.09%	81,544
Dec 12, 2024	10.87	10.88	10.85	10.88	10.83	-0.09%	88,724
Dec 11, 2024	10.88	10.89	10.88	10.89	10.84	0.09%	43,540
Dec 10, 2024	10.91	10.91	10.88	10.88	10.83	-0.09%	85,900
Dec 9, 2024	10.88	10.89	10.88	10.89	10.84	0.09%	50,400
Dec 6, 2024	10.87	10.88	10.87	10.88	10.83	0.09%	39,703
Dec 5, 2024	10.90	10.90	10.87	10.87	10.82	-0.18%	66,100
Dec 4, 2024	10.91	10.91	10.88	10.89	10.84	-	100,643
Dec 3, 2024	10.90	10.91	10.88	10.89	10.84	-	99,602
Dec 2, 2024	10.87	10.90	10.86	10.89	10.84	-0.09%	64,027
Nov 29, 2024	10.91	10.91	10.88	10.90	10.85	-0.37%	56,300
Nov 28, 2024	10.95	10.95	10.92	10.94	10.83	0.18%	25,606
Nov 27, 2024	10.92	10.93	10.91	10.92	10.81	-	48,300
Nov 26, 2024	10.93	10.94	10.91	10.92	10.81	-0.09%	78,900
Nov 25, 2024	10.93	10.94	10.91	10.93	10.82	0.09%	121,823
Nov 22, 2024	10.87	10.92	10.87	10.92	10.81	0.18%	23,639
Nov 21, 2024	10.93	10.94	10.88	10.90	10.79	-0.46%	56,514
Nov 20, 2024	10.97	10.97	10.95	10.95	10.84	-	82,200
Nov 19, 2024	10.96	10.96	10.94	10.95	10.84	-	32,037
Nov 18, 2024	10.91	10.95	10.90	10.95	10.84	0.18%	84,100
Nov 15, 2024	10.93	10.93	10.89	10.93	10.82	0.37%	37,200
Nov 14, 2024	10.86	10.89	10.84	10.89	10.78	0.37%	61,912
Nov 13, 2024	10.82	10.85	10.81	10.85	10.74	0.18%	31,547
Nov 12, 2024	10.83	10.83	10.80	10.83	10.72	0.28%	31,900
Nov 11, 2024	10.77	10.80	10.77	10.80	10.69	0.09%	31,200
Nov 8, 2024	10.76	10.80	10.75	10.79	10.68	0.47%	43,200
Nov 7, 2024	10.75	10.75	10.73	10.74	10.63	0.09%	29,818
Nov 6, 2024	10.74	10.74	10.71	10.73	10.62	-	47,300
Nov 5, 2024	10.74	10.74	10.71	10.73	10.62	0.09%	71,021
Nov 4, 2024	10.75	10.75	10.70	10.72	10.61	-	50,806
Nov 1, 2024	10.76	10.76	10.71	10.72	10.61	0.19%	23,048
Oct 31, 2024	10.73	10.73	10.70	10.70	10.59	-0.56%	80,000
Oct 30, 2024	10.76	10.77	10.75	10.76	10.60	0.09%	74,500
Oct 29, 2024	10.74	10.76	10.73	10.75	10.59	0.09%	45,513
Oct 28, 2024	10.74	10.74	10.72	10.74	10.58	0.19%	58,645
Oct 25, 2024	10.73	10.73	10.72	10.72	10.56	-	29,300
Oct 24, 2024	10.70	10.73	10.70	10.72	10.56	-0.28%	70,349
Oct 23, 2024	10.73	10.75	10.72	10.75	10.59	0.19%	43,400
Oct 22, 2024	10.73	10.74	10.72	10.73	10.56	-	35,900
Oct 21, 2024	10.70	10.73	10.70	10.73	10.57	0.19%	52,725
Oct 18, 2024	10.70	10.71	10.68	10.71	10.55	0.19%	28,400
Oct 17, 2024	10.69	10.70	10.68	10.69	10.53	-	79,920
Oct 16, 2024	10.68	10.69	10.67	10.69	10.53	0.09%	22,800
Oct 15, 2024	10.69	10.69	10.66	10.68	10.52	0.19%	28,225
Oct 11, 2024	10.68	10.68	10.66	10.66	10.50	-0.19%	36,500
Oct 10, 2024	10.66	10.68	10.66	10.68	10.52	0.28%	17,200
Oct 9, 2024	10.65	10.66	10.65	10.65	10.49	-0.09%	26,520
Oct 8, 2024	10.67	10.67	10.65	10.66	10.50	-	54,900
Oct 7, 2024	10.68	10.68	10.65	10.66	10.49	-	51,600
Oct 4, 2024	10.64	10.66	10.64	10.66	10.50	0.09%	50,100
Oct 3, 2024	10.65	10.66	10.64	10.65	10.48	0.09%	25,400
Oct 2, 2024	10.63	10.64	10.63	10.64	10.48	0.19%	28,000
Oct 1, 2024	10.65	10.65	10.62	10.62	10.46	-0.19%	25,500
Sep 30, 2024	10.69	10.69	10.61	10.64	10.48	0.28%	11,808
Sep 27, 2024	10.68	10.68	10.60	10.61	10.45	-0.38%	59,000
Sep 26, 2024	10.67	10.67	10.64	10.65	10.44	-0.09%	40,200
Sep 25, 2024	10.66	10.66	10.63	10.66	10.45	0.09%	72,912
Sep 24, 2024	10.63	10.66	10.63	10.65	10.44	-0.09%	63,112
Sep 23, 2024	10.66	10.66	10.65	10.66	10.45	0.09%	18,300
Sep 20, 2024	10.66	10.66	10.65	10.65	10.43	-0.09%	21,509
Sep 19, 2024	10.66	10.67	10.65	10.66	10.45	-0.09%	29,046
Sep 18, 2024	10.68	10.68	10.65	10.67	10.46	0.09%	25,024
Sep 17, 2024	10.68	10.68	10.65	10.66	10.45	-0.28%	34,647
Sep 16, 2024	10.68	10.69	10.65	10.69	10.47	0.19%	34,627
Sep 13, 2024	10.65	10.67	10.63	10.67	10.46	0.09%	13,500
Sep 12, 2024	10.64	10.66	10.63	10.66	10.45	0.19%	24,604
Sep 11, 2024	10.66	10.66	10.64	10.64	10.43	-0.19%	14,300
Sep 10, 2024	10.66	10.66	10.64	10.66	10.45	0.09%	7,648
Sep 9, 2024	10.69	10.69	10.60	10.65	10.44	0.19%	23,312
Sep 6, 2024	10.61	10.65	10.61	10.63	10.42	-	17,800