SPNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	36.66	36.90	36.33	36.84	36.84	2.16%	89,524
Sep 25, 2024	36.16	36.63	35.84	36.06	36.06	-0.33%	108,599
Sep 24, 2024	36.29	36.35	35.83	36.18	36.18	0.22%	49,347
Sep 23, 2024	36.24	36.40	35.86	36.10	36.10	0.45%	62,758
Sep 20, 2024	36.50	36.65	35.86	35.94	35.94	-1.53%	268,169
Sep 19, 2024	35.75	36.50	35.57	36.50	36.50	2.90%	114,889
Sep 18, 2024	35.76	36.46	35.33	35.47	35.47	-1.06%	95,825
Sep 17, 2024	35.88	36.30	35.60	35.85	35.85	-0.64%	98,371
Sep 16, 2024	35.47	36.13	35.40	36.08	36.08	0.33%	93,723
Sep 13, 2024	35.86	36.10	35.55	35.96	35.96	1.35%	70,178
Sep 12, 2024	35.45	35.65	35.03	35.48	35.48	0.20%	57,157
Sep 11, 2024	34.96	35.41	34.50	35.41	35.41	1.00%	66,444
Sep 10, 2024	35.01	35.44	34.98	35.06	35.06	0.11%	70,398
Sep 9, 2024	34.67	35.27	34.61	35.02	35.02	0.37%	89,174
Sep 6, 2024	35.32	35.40	34.77	34.89	34.89	-1.52%	58,611
Sep 5, 2024	35.37	35.75	34.99	35.43	35.43	0.91%	65,649
Sep 4, 2024	34.90	35.40	34.66	35.11	35.11	-0.06%	68,873
Sep 3, 2024	35.72	36.02	35.06	35.13	35.13	-3.46%	81,138
Aug 30, 2024	36.01	36.43	35.66	36.39	36.39	1.06%	87,321
Aug 29, 2024	36.17	36.42	35.92	36.01	36.01	0.81%	63,323
Aug 28, 2024	36.18	36.42	35.46	35.72	35.72	-1.87%	73,710
Aug 27, 2024	36.30	36.41	36.04	36.40	36.11	0.28%	53,590
Aug 26, 2024	36.31	36.76	36.12	36.30	36.01	0.61%	54,312
Aug 23, 2024	35.70	36.17	35.48	36.08	35.79	2.09%	99,506
Aug 22, 2024	35.84	36.05	35.26	35.34	35.06	-1.51%	79,100
Aug 21, 2024	35.89	35.89	35.43	35.88	35.59	0.03%	97,260
Aug 20, 2024	35.83	36.32	35.77	35.87	35.58	-0.80%	131,684
Aug 19, 2024	35.90	36.19	35.44	36.16	35.87	0.08%	100,483
Aug 16, 2024	36.40	36.40	35.90	36.13	35.84	-0.88%	70,014
Aug 15, 2024	35.32	36.75	35.31	36.45	36.16	4.89%	157,347
Aug 14, 2024	34.99	34.99	34.48	34.75	34.47	-0.29%	89,749
Aug 13, 2024	34.94	35.11	34.57	34.85	34.57	0.90%	105,328
Aug 12, 2024	34.82	35.09	34.22	34.54	34.26	-2.35%	105,942
Aug 9, 2024	35.19	35.50	34.86	35.37	35.09	0.26%	136,298
Aug 8, 2024	35.58	35.65	34.79	35.28	35.00	1.32%	135,620
Aug 7, 2024	35.61	35.86	34.79	34.82	34.54	0.32%	133,379
Aug 6, 2024	34.02	35.14	33.96	34.71	34.43	1.20%	128,881
Aug 5, 2024	34.63	34.75	33.73	34.30	34.02	-3.98%	216,455
Aug 2, 2024	35.06	36.09	35.06	35.72	35.43	-1.16%	185,100
Aug 1, 2024	34.58	36.96	31.12	36.14	35.85	-7.10%	510,177