SPNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.93	28.93	27.58	27.95	27.95	-2.82%	172,889
Feb 20, 2025	28.90	28.90	28.38	28.76	28.76	1.48%	208,413
Feb 19, 2025	27.45	28.41	27.33	28.34	28.34	2.61%	261,909
Feb 18, 2025	26.29	27.85	26.29	27.62	27.62	4.66%	260,399
Feb 14, 2025	26.92	26.92	26.38	26.39	26.39	-1.71%	114,253
Feb 13, 2025	26.37	26.85	26.32	26.85	26.85	1.70%	132,594
Feb 12, 2025	26.16	26.71	26.15	26.40	26.40	-0.68%	194,824
Feb 11, 2025	26.47	26.70	26.36	26.58	26.58	-0.11%	116,650
Feb 10, 2025	27.05	27.15	26.52	26.61	26.61	-1.26%	110,558
Feb 7, 2025	27.49	27.75	26.73	26.95	26.95	-1.86%	143,836
Feb 6, 2025	26.83	27.47	26.82	27.46	27.46	1.52%	261,635
Feb 5, 2025	26.73	27.09	26.57	27.05	27.05	1.35%	145,429
Feb 4, 2025	26.21	26.72	26.21	26.69	26.69	1.48%	200,405
Feb 3, 2025	25.47	26.40	25.26	26.30	26.30	-3.87%	299,144
Jan 31, 2025	26.58	27.48	26.43	27.36	27.36	2.93%	525,997
Jan 30, 2025	26.95	27.06	26.42	26.58	26.58	-0.45%	87,611
Jan 29, 2025	26.79	26.87	26.52	26.70	26.70	0.34%	148,103
Jan 28, 2025	26.43	26.90	26.36	26.61	26.61	1.03%	158,564
Jan 27, 2025	25.82	26.44	25.73	26.34	26.34	-0.04%	281,010
Jan 24, 2025	26.38	26.69	26.21	26.35	26.35	-0.30%	187,515
Jan 23, 2025	26.31	26.63	26.19	26.43	26.43	0.04%	184,732
Jan 22, 2025	25.68	26.70	25.68	26.42	26.42	2.84%	684,164
Jan 21, 2025	25.62	25.87	25.56	25.69	25.69	0.67%	242,112
Jan 17, 2025	25.97	25.98	25.49	25.52	25.52	-0.47%	173,701
Jan 16, 2025	25.87	25.97	25.55	25.64	25.64	-1.00%	354,692
Jan 15, 2025	25.69	26.00	25.65	25.90	25.90	1.57%	298,835
Jan 14, 2025	26.02	26.02	25.40	25.50	25.50	-0.74%	324,043
Jan 13, 2025	25.33	25.92	25.13	25.69	25.69	1.54%	238,242
Jan 10, 2025	25.42	25.59	25.01	25.30	25.30	-1.79%	277,807
Jan 8, 2025	25.86	26.00	25.65	25.76	25.76	-1.45%	125,383
Jan 7, 2025	26.35	26.40	25.87	26.14	26.14	-0.19%	125,640
Jan 6, 2025	26.44	26.52	26.16	26.19	26.19	-0.34%	135,030
Jan 3, 2025	26.21	26.51	26.15	26.28	26.28	0.73%	128,335
Jan 2, 2025	26.75	26.85	26.09	26.09	26.09	-2.90%	111,784
Dec 31, 2024	26.89	27.16	26.62	26.87	26.87	0.49%	72,029
Dec 30, 2024	26.93	26.93	26.62	26.74	26.74	-1.44%	83,434
Dec 27, 2024	27.59	27.68	26.98	27.13	27.13	-1.67%	67,924
Dec 26, 2024	27.18	27.89	27.12	27.59	27.59	0.55%	124,626
Dec 24, 2024	27.42	27.54	27.36	27.44	27.44	0.07%	44,119
Dec 23, 2024	27.63	27.76	27.37	27.42	27.42	-1.22%	102,085
Dec 20, 2024	27.30	28.21	27.13	27.76	27.76	0.69%	220,217
Dec 19, 2024	27.82	27.93	27.38	27.57	27.57	-0.76%	128,812
Dec 18, 2024	28.62	29.16	27.77	27.78	27.78	-2.83%	262,155
Dec 17, 2024	28.89	28.94	28.52	28.59	28.59	-1.82%	215,745
Dec 16, 2024	28.70	29.62	28.27	29.12	29.12	2.25%	318,734
Dec 13, 2024	28.43	28.63	27.95	28.48	28.48	0.18%	233,432
Dec 12, 2024	28.42	28.61	28.13	28.43	28.43	-0.14%	129,805
Dec 11, 2024	28.26	28.73	28.11	28.47	28.47	1.28%	198,557
Dec 10, 2024	28.22	28.40	28.01	28.11	28.11	-0.21%	165,957
Dec 9, 2024	28.25	28.76	28.13	28.17	28.17	-0.42%	124,750
Dec 6, 2024	28.20	28.43	27.75	28.29	28.29	0.53%	115,058
Dec 5, 2024	28.22	28.53	27.96	28.14	28.14	-0.25%	183,125
Dec 4, 2024	27.76	28.36	27.73	28.21	28.21	1.80%	129,603
Dec 3, 2024	27.38	27.78	27.21	27.71	27.71	0.91%	122,497
Dec 2, 2024	27.17	27.57	27.03	27.46	27.46	0.48%	384,240
Nov 29, 2024	27.43	27.66	27.29	27.33	27.33	0.48%	118,170
Nov 27, 2024	27.32	27.51	27.16	27.20	27.20	-0.33%	150,562
Nov 26, 2024	27.55	27.98	27.22	27.29	27.29	-0.73%	301,621
Nov 25, 2024	28.03	28.33	27.46	27.49	27.49	-0.87%	249,830
Nov 22, 2024	27.66	28.32	27.52	27.73	27.73	0.65%	168,955
Nov 21, 2024	27.23	27.79	27.15	27.55	27.55	1.59%	127,472
Nov 20, 2024	26.89	27.46	26.82	27.12	27.12	-0.29%	158,594
Nov 19, 2024	27.01	27.50	26.87	27.20	27.20	0.18%	240,983
Nov 18, 2024	28.12	28.57	27.15	27.15	27.15	-3.04%	176,643
Nov 15, 2024	28.56	28.74	27.56	28.00	28.00	-1.96%	190,791
Nov 14, 2024	28.39	28.72	28.03	28.56	28.56	0.11%	209,039
Nov 13, 2024	27.85	28.65	27.85	28.53	28.53	1.49%	242,787
Nov 12, 2024	28.92	29.99	27.56	28.11	28.11	-3.40%	447,170
Nov 11, 2024	29.80	30.00	28.88	29.10	29.10	-26.24%	839,627
Nov 8, 2024	39.65	39.65	39.26	39.45	39.45	-0.08%	164,278
Nov 7, 2024	39.27	39.99	39.27	39.48	39.48	1.28%	134,419
Nov 6, 2024	38.22	39.55	38.22	38.98	38.98	5.04%	206,822
Nov 5, 2024	37.00	37.50	36.89	37.11	37.11	-0.38%	71,856
Nov 4, 2024	37.04	37.67	36.83	37.25	37.25	0.65%	98,896
Nov 1, 2024	37.11	37.11	36.51	37.01	37.01	0.35%	80,278
Oct 31, 2024	37.98	38.14	36.88	36.88	36.88	-2.90%	72,806
Oct 30, 2024	37.38	38.16	37.06	37.98	37.98	1.31%	80,417
Oct 29, 2024	37.35	37.62	37.29	37.49	37.49	0.11%	50,921
Oct 28, 2024	37.14	37.47	37.11	37.45	37.45	2.21%	54,498
Oct 25, 2024	36.96	37.34	36.36	36.64	36.64	-0.46%	44,264
Oct 24, 2024	36.77	36.88	36.36	36.81	36.81	0.52%	53,872
Oct 23, 2024	37.22	37.37	36.20	36.62	36.62	-2.19%	59,232
Oct 22, 2024	37.77	37.91	37.30	37.44	37.44	-0.90%	60,464
Oct 21, 2024	36.82	38.39	36.80	37.78	37.78	3.88%	136,231
Oct 18, 2024	36.55	36.60	36.08	36.37	36.37	-0.03%	84,782
Oct 17, 2024	36.66	36.66	36.01	36.38	36.38	-0.03%	55,856
Oct 16, 2024	36.00	36.55	35.96	36.39	36.39	1.14%	58,928
Oct 15, 2024	35.80	36.41	35.57	35.98	35.98	0.50%	58,888
Oct 14, 2024	36.22	36.38	35.57	35.80	35.80	-2.11%	66,876
Oct 11, 2024	36.15	36.68	36.15	36.57	36.57	1.33%	54,598
Oct 10, 2024	35.87	36.11	35.54	36.09	36.09	-0.69%	60,192
Oct 9, 2024	36.05	36.80	36.05	36.34	36.34	0.64%	79,147
Oct 8, 2024	35.85	36.42	35.78	36.11	36.11	0.58%	59,507
Oct 7, 2024	36.23	36.23	35.70	35.90	35.90	-1.54%	55,137
Oct 4, 2024	36.35	36.74	36.19	36.46	36.46	1.64%	73,038
Oct 3, 2024	36.14	36.25	35.75	35.87	35.87	-1.54%	42,256
Oct 2, 2024	36.35	36.69	36.04	36.43	36.43	0.14%	64,176
Oct 1, 2024	37.23	37.23	36.19	36.38	36.38	-2.39%	93,103
Sep 30, 2024	37.15	37.53	37.07	37.27	37.27	1.75%	77,429
Sep 27, 2024	36.90	37.33	36.63	36.63	36.63	-0.57%	69,978