SPNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	30.59	30.66	28.72	28.77	28.77	-6.53%	238,118
Jul 23, 2025	30.72	30.80	30.42	30.78	30.78	0.82%	173,898
Jul 22, 2025	30.36	30.57	30.24	30.53	30.53	0.83%	150,452
Jul 21, 2025	30.29	30.50	30.18	30.28	30.28	0.77%	205,232
Jul 18, 2025	30.25	30.25	29.77	30.05	30.05	-0.03%	218,749
Jul 17, 2025	29.93	30.20	29.82	30.06	30.06	0.80%	155,276
Jul 16, 2025	29.83	29.86	29.45	29.82	29.82	0.71%	247,353
Jul 15, 2025	29.87	29.88	29.53	29.61	29.61	-0.34%	214,388
Jul 14, 2025	29.54	29.76	29.33	29.71	29.71	0.68%	206,253
Jul 11, 2025	29.69	29.72	29.41	29.51	29.51	-1.67%	164,643
Jul 10, 2025	30.46	30.54	29.89	30.01	30.01	-1.32%	151,784
Jul 9, 2025	30.26	30.42	29.90	30.41	30.41	2.70%	175,473
Jul 8, 2025	29.64	29.87	29.61	29.61	29.61	-0.67%	122,007
Jul 7, 2025	30.28	30.39	29.50	29.81	29.81	-0.93%	280,541
Jul 3, 2025	30.01	30.21	29.97	30.09	30.09	1.42%	83,152
Jul 2, 2025	29.50	29.76	29.31	29.67	29.67	1.06%	210,715
Jul 1, 2025	29.42	29.72	29.19	29.36	29.36	0.38%	264,999
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