SPNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	29.16	29.33	29.03	29.25	29.25	1.74%	133,670
Jun 27, 2025	28.86	29.08	28.66	28.75	28.75	-0.31%	195,075
Jun 26, 2025	28.58	28.85	28.44	28.84	28.84	0.49%	89,095
Jun 25, 2025	29.33	29.33	28.69	28.70	28.70	-2.25%	116,393
Jun 24, 2025	29.39	29.56	28.93	29.36	29.36	1.24%	237,495
Jun 23, 2025	28.61	29.02	28.13	29.00	29.00	2.15%	131,064
Jun 20, 2025	28.46	28.56	28.19	28.39	28.39	-0.11%	166,017
Jun 18, 2025	28.57	28.80	28.35	28.42	28.42	0.14%	104,700
Jun 17, 2025	28.79	28.79	28.35	28.38	28.38	-0.46%	123,384
Jun 16, 2025	28.94	28.94	28.13	28.51	28.51	2.04%	198,311
Jun 13, 2025	28.30	28.40	27.82	27.94	27.94	-1.93%	149,042
Jun 12, 2025	28.83	29.11	28.37	28.49	28.49	-2.63%	131,094
Jun 11, 2025	29.63	29.72	29.23	29.26	29.26	-1.48%	132,729
Jun 10, 2025	29.69	30.07	29.59	29.70	29.70	-1.10%	158,820
Jun 9, 2025	29.72	30.42	29.62	30.03	30.03	1.04%	256,867
Jun 6, 2025	29.76	29.83	29.45	29.72	29.72	0.44%	142,605
Jun 5, 2025	29.31	29.73	29.31	29.59	29.59	1.37%	147,031
Jun 4, 2025	28.71	29.23	28.71	29.19	29.19	1.64%	119,641
Jun 3, 2025	28.42	28.75	28.37	28.72	28.72	0.42%	79,054
Jun 2, 2025	28.56	28.77	28.32	28.60	28.60	-0.35%	92,492
May 30, 2025	28.60	28.82	28.39	28.70	28.70	0.23%	92,442
May 29, 2025	28.45	28.84	28.18	28.64	28.64	1.76%	150,675
May 28, 2025	28.32	28.41	28.02	28.14	28.14	-	145,672
May 27, 2025	28.31	28.32	27.88	28.14	28.14	1.92%	132,158
May 23, 2025	27.47	27.72	27.36	27.61	27.61	-0.68%	111,604
May 22, 2025	27.71	28.02	27.63	27.80	27.80	-0.36%	122,765
May 21, 2025	27.88	28.04	27.59	27.90	27.90	-1.06%	93,895
May 20, 2025	28.38	28.38	27.89	28.20	28.20	-0.42%	102,701
May 19, 2025	28.40	28.58	28.07	28.32	28.32	-0.77%	119,512
May 16, 2025	28.50	28.70	28.00	28.54	28.54	0.11%	120,960
May 15, 2025	28.31	28.72	28.09	28.51	28.51	1.14%	153,107
May 14, 2025	28.66	28.72	28.09	28.19	28.19	-0.70%	146,829
May 13, 2025	28.42	28.59	28.33	28.39	28.39	0.32%	144,161
May 12, 2025	28.78	29.04	27.99	28.30	28.30	-0.32%	228,414
May 9, 2025	28.33	28.88	27.82	28.39	28.39	0.21%	144,065
May 8, 2025	29.89	29.90	28.10	28.33	28.33	-2.51%	281,592
May 7, 2025	29.41	29.49	28.82	29.06	29.06	1.32%	384,033
May 6, 2025	28.00	29.56	28.00	28.68	28.68	1.70%	724,203
May 5, 2025	27.47	28.28	27.47	28.20	28.20	0.11%	221,282
May 2, 2025	27.55	28.21	27.54	28.17	28.17	3.11%	143,808
May 1, 2025	27.51	27.60	27.26	27.32	27.32	-0.26%	190,569
Apr 30, 2025	27.47	27.50	26.99	27.39	27.39	-0.90%	142,272
Apr 29, 2025	27.24	27.65	27.23	27.64	27.64	1.13%	110,038
Apr 28, 2025	27.70	27.77	26.78	27.33	27.33	-2.01%	189,228
Apr 25, 2025	27.58	27.90	27.37	27.89	27.89	0.83%	131,862
Apr 24, 2025	27.33	27.82	27.28	27.66	27.66	1.47%	122,649
Apr 23, 2025	27.17	27.48	26.89	27.26	27.26	3.41%	186,818
Apr 22, 2025	26.00	26.40	25.78	26.36	26.36	3.62%	107,842
Apr 21, 2025	25.96	26.03	25.13	25.44	25.44	-2.12%	121,407
Apr 17, 2025	25.97	26.24	25.85	25.99	25.99	-0.15%	133,041