SPNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	43.17	43.17	43.08	43.10	-	-0.20%	284,393
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
Oct 6, 2025	43.03	43.06	43.01	43.04	43.04	0.05%	556,544
Oct 3, 2025	43.03	43.06	43.01	43.02	43.02	0.02%	489,853
Oct 2, 2025	43.01	43.04	42.98	43.01	43.01	0.07%	383,273
Oct 1, 2025	43.00	43.04	42.98	42.98	42.98	-0.05%	358,829
Sep 30, 2025	43.01	43.05	42.99	43.00	43.00	0.12%	1,277,383
Sep 29, 2025	43.06	43.06	42.89	42.95	42.95	-0.14%	960,126
Sep 26, 2025	43.07	43.07	42.97	43.01	43.01	0.02%	542,340
Sep 25, 2025	42.93	43.05	42.93	43.00	43.00	0.12%	512,508
Sep 24, 2025	42.99	42.99	42.86	42.95	42.95	0.05%	377,121
Sep 23, 2025	43.06	43.10	42.92	42.93	42.93	-0.16%	321,877
Sep 22, 2025	43.00	43.06	42.94	43.00	43.00	-0.05%	376,405
Sep 19, 2025	43.08	43.08	42.95	43.02	43.02	-0.07%	540,396
Sep 18, 2025	43.07	43.09	42.98	43.05	43.05	0.09%	619,606
Sep 17, 2025	43.04	43.18	42.95	43.01	43.01	-0.09%	803,677
Sep 16, 2025	43.01	43.06	43.00	43.05	43.05	0.12%	555,402
Sep 15, 2025	43.02	43.05	42.98	43.00	43.00	-	1,089,250
Sep 12, 2025	43.03	43.05	42.97	43.00	43.00	-	1,750,935
Sep 11, 2025	42.98	43.03	42.97	43.00	43.00	-0.02%	1,024,132
Sep 10, 2025	43.05	43.06	42.96	43.01	43.01	0.16%	614,359
Sep 9, 2025	42.98	43.09	42.94	42.94	42.94	-0.14%	764,887
Sep 8, 2025	42.96	43.03	42.94	43.00	43.00	0.16%	385,132
Sep 5, 2025	43.08	43.13	42.91	42.93	42.93	-	628,906
Sep 4, 2025	42.91	43.10	42.90	42.93	42.93	-0.16%	680,029
Sep 3, 2025	42.90	43.00	42.89	43.00	43.00	0.23%	780,693
Sep 2, 2025	42.84	42.92	42.84	42.90	42.90	-	782,710
Aug 29, 2025	42.92	42.94	42.85	42.90	42.90	0.09%	396,078
Aug 28, 2025	42.87	42.94	42.82	42.86	42.86	-0.16%	689,304
Aug 27, 2025	42.81	42.93	42.80	42.93	42.93	0.28%	607,572
Aug 26, 2025	42.78	42.92	42.78	42.81	42.81	0.07%	519,349
Aug 25, 2025	42.77	42.81	42.74	42.78	42.78	0.02%	849,741
Aug 22, 2025	42.70	42.87	42.70	42.77	42.77	0.14%	957,711
Aug 21, 2025	42.65	42.72	42.63	42.71	42.71	-	568,789
Aug 20, 2025	42.63	42.75	42.57	42.71	42.71	0.16%	1,179,854
Aug 19, 2025	42.65	42.72	42.57	42.64	42.64	-0.09%	1,700,512
Aug 18, 2025	42.57	42.75	42.57	42.68	42.68	-0.02%	2,916,675
Aug 15, 2025	42.65	42.76	42.61	42.69	42.69	0.05%	1,558,022
Aug 14, 2025	42.51	42.70	42.49	42.67	42.67	0.26%	5,893,501
Aug 13, 2025	42.58	42.68	42.42	42.56	42.56	44.27%	19,318,599
Aug 12, 2025	29.00	29.56	28.60	29.50	29.50	2.54%	518,383