SPNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	43.46	43.49	43.43	43.45	43.45	0.02%	1,260,841
Dec 15, 2025	43.49	43.52	43.44	43.44	43.44	-0.07%	605,993
Dec 12, 2025	43.46	43.48	43.45	43.47	43.47	0.05%	648,333
Dec 11, 2025	43.45	43.47	43.43	43.45	43.45	0.07%	432,555
Dec 10, 2025	43.42	43.44	43.41	43.42	43.42	-	785,616
Dec 9, 2025	43.31	43.47	43.29	43.42	43.42	0.32%	1,339,784
Dec 8, 2025	43.38	43.38	43.27	43.28	43.28	-0.09%	210,198
Dec 5, 2025	43.35	43.35	43.30	43.32	43.32	0.07%	392,107
Dec 4, 2025	43.28	43.30	43.27	43.29	43.29	-	281,205
Dec 3, 2025	43.29	43.30	43.28	43.29	43.29	-	227,346
Dec 2, 2025	43.33	43.33	43.28	43.29	43.29	0.02%	157,282
Dec 1, 2025	43.32	43.36	43.27	43.28	43.28	0.02%	260,407
Nov 28, 2025	43.25	43.28	43.19	43.27	43.27	0.28%	141,470
Nov 26, 2025	43.14	43.19	43.14	43.15	43.15	-	610,783
Nov 25, 2025	43.02	43.19	43.02	43.15	43.15	0.33%	409,172
Nov 24, 2025	43.05	43.07	42.94	43.01	43.01	-0.09%	424,944
Nov 21, 2025	43.06	43.09	43.05	43.05	43.05	-0.09%	318,576
Nov 20, 2025	43.16	43.16	43.06	43.09	43.09	-0.02%	1,161,947
Nov 19, 2025	43.19	43.21	43.09	43.10	43.10	-0.30%	950,678
Nov 18, 2025	43.14	43.25	43.13	43.23	43.23	0.21%	511,034
Nov 17, 2025	43.18	43.20	43.14	43.14	43.14	-0.09%	426,319
Nov 14, 2025	43.21	43.22	43.18	43.18	43.18	-0.07%	275,115
Nov 13, 2025	43.21	43.25	43.19	43.21	43.21	0.02%	210,499
Nov 12, 2025	43.17	43.21	43.16	43.20	43.20	0.09%	513,157
Nov 11, 2025	43.17	43.18	43.14	43.16	43.16	-0.02%	325,364
Nov 10, 2025	43.15	43.19	43.13	43.17	43.17	0.05%	306,472
Nov 7, 2025	43.09	43.15	43.09	43.15	43.15	0.12%	259,900
Nov 6, 2025	43.07	43.14	43.07	43.10	43.10	0.02%	407,408
Nov 5, 2025	43.10	43.11	43.07	43.09	43.09	-0.05%	354,412
Nov 4, 2025	43.08	43.12	43.05	43.11	43.11	0.05%	320,622
Nov 3, 2025	43.15	43.21	43.06	43.09	43.09	0.09%	275,151
Oct 31, 2025	43.06	43.08	43.02	43.05	43.05	-	464,705
Oct 30, 2025	43.04	43.10	43.04	43.05	43.05	-0.05%	274,470
Oct 29, 2025	43.11	43.13	43.07	43.07	43.07	-0.12%	653,456
Oct 28, 2025	43.12	43.13	43.07	43.12	43.12	0.12%	489,847
Oct 27, 2025	43.12	43.15	43.07	43.07	43.07	-0.07%	473,504
Oct 24, 2025	43.17	43.17	43.09	43.10	43.10	-	159,851
Oct 23, 2025	43.13	43.13	43.09	43.10	43.10	-	263,512
Oct 22, 2025	43.09	43.11	43.07	43.10	43.10	0.02%	443,225
Oct 21, 2025	43.17	43.17	43.07	43.09	43.09	-0.21%	512,775
Oct 20, 2025	43.10	43.18	43.10	43.18	43.18	0.21%	348,237
Oct 17, 2025	43.02	43.09	43.01	43.09	43.09	0.16%	411,498
Oct 16, 2025	43.09	43.15	43.02	43.02	43.02	-	679,869
Oct 15, 2025	43.09	43.10	43.02	43.02	43.02	-0.16%	676,068
Oct 14, 2025	43.01	43.10	43.00	43.09	43.09	0.14%	1,214,801
Oct 13, 2025	43.07	43.07	43.00	43.03	43.03	0.05%	559,050
Oct 10, 2025	43.06	43.07	42.98	43.01	43.01	0.07%	830,084
Oct 9, 2025	43.06	43.06	42.97	42.98	42.98	-	622,144
Oct 8, 2025	43.04	43.04	42.97	42.98	42.98	-0.12%	231,465
Oct 7, 2025	43.05	43.08	42.96	43.03	43.03	-0.02%	649,570