(SPHB)
82.82
-0.95 (-1.13%)
At close: Mar 04, 2025, 3:59 PM
82.85
0.04%
After-hours: Mar 04, 2025, 06:30 PM EST
SPHB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 87.63 | 87.64 | 83.16 | 83.77 | -3.10 | -3.57% | 303,075 |
| Feb 28, 2025 | 85.76 | 86.95 | 85.10 | 86.87 | 0.74 | 0.86% | 183,523 |
| Feb 27, 2025 | 89.85 | 89.96 | 86.07 | 86.13 | -3.25 | -3.64% | 287,100 |
| Feb 26, 2025 | 89.26 | 90.56 | 88.96 | 89.38 | 1.43 | 1.63% | 311,322 |
| Feb 25, 2025 | 89.13 | 89.13 | 87.24 | 87.95 | -1.44 | -1.61% | 175,933 |
| Feb 24, 2025 | 91.19 | 91.29 | 88.81 | 89.39 | -1.51 | -1.66% | 470,300 |
| Feb 21, 2025 | 94.52 | 94.52 | 90.58 | 90.90 | -3.19 | -3.39% | 262,600 |
| Feb 20, 2025 | 94.66 | 94.95 | 93.05 | 94.09 | -1.03 | -1.08% | 269,100 |
| Feb 19, 2025 | 94.91 | 96.15 | 94.47 | 95.12 | -0.01 | -0.01% | 358,538 |
| Feb 18, 2025 | 94.15 | 95.16 | 94.09 | 95.13 | 1.72 | 1.84% | 214,025 |
| Feb 14, 2025 | 92.90 | 93.43 | 92.83 | 93.41 | 0.85 | 0.92% | 96,315 |
| Feb 13, 2025 | 91.83 | 92.63 | 91.54 | 92.56 | 1.16 | 1.27% | 233,200 |
| Feb 12, 2025 | 90.56 | 91.60 | 90.42 | 91.40 | -0.11 | -0.12% | 169,700 |
| Feb 11, 2025 | 91.67 | 92.28 | 91.35 | 91.51 | -1.10 | -1.19% | 149,300 |
| Feb 10, 2025 | 92.20 | 92.64 | 91.85 | 92.61 | 1.29 | 1.41% | 96,500 |
| Feb 7, 2025 | 92.31 | 92.89 | 91.02 | 91.32 | -0.52 | -0.57% | 304,700 |
| Feb 6, 2025 | 91.66 | 92.25 | 91.19 | 91.84 | 0.36 | 0.39% | 111,400 |
| Feb 5, 2025 | 91.06 | 91.67 | 90.40 | 91.48 | 0.56 | 0.62% | 71,440 |
| Feb 4, 2025 | 90.41 | 90.98 | 90.40 | 90.92 | 1.04 | 1.16% | 91,259 |
| Feb 3, 2025 | 89.03 | 90.50 | 88.51 | 89.88 | -1.43 | -1.57% | 563,915 |
| Jan 31, 2025 | 92.31 | 93.27 | 91.18 | 91.31 | -0.88 | -0.95% | 145,600 |
| Jan 30, 2025 | 91.57 | 92.59 | 91.50 | 92.19 | 1.33 | 1.46% | 148,000 |
| Jan 29, 2025 | 91.36 | 91.48 | 90.35 | 90.86 | -0.17 | -0.19% | 420,711 |
| Jan 28, 2025 | 90.88 | 91.32 | 89.54 | 91.03 | 0.48 | 0.53% | 200,400 |
| Jan 27, 2025 | 91.37 | 91.88 | 89.48 | 90.55 | -3.95 | -4.18% | 243,400 |
| Jan 24, 2025 | 95.41 | 95.41 | 94.34 | 94.50 | -0.71 | -0.75% | 156,300 |
| Jan 23, 2025 | 94.22 | 95.25 | 93.99 | 95.21 | 0.40 | 0.42% | 362,400 |
| Jan 22, 2025 | 94.96 | 95.42 | 94.77 | 94.81 | 0.93 | 0.99% | 181,935 |
| Jan 21, 2025 | 93.40 | 94.17 | 92.97 | 93.88 | 1.43 | 1.55% | 147,205 |
| Jan 17, 2025 | 92.65 | 92.78 | 92.13 | 92.45 | 1.15 | 1.26% | 188,427 |
| Jan 16, 2025 | 91.54 | 91.93 | 90.82 | 91.30 | 0.44 | 0.48% | 219,430 |
| Jan 15, 2025 | 91.41 | 91.59 | 90.73 | 90.86 | 1.50 | 1.68% | 214,200 |
| Jan 14, 2025 | 89.48 | 89.92 | 88.63 | 89.36 | 0.74 | 0.84% | 170,500 |
| Jan 13, 2025 | 87.51 | 88.65 | 87.20 | 88.62 | -0.39 | -0.44% | 506,336 |
| Jan 10, 2025 | 89.44 | 89.66 | 88.49 | 89.01 | -1.25 | -1.38% | 507,724 |
| Jan 8, 2025 | 90.49 | 90.49 | 89.35 | 90.26 | -0.70 | -0.77% | 211,800 |
| Jan 7, 2025 | 92.45 | 92.61 | 90.48 | 90.96 | -1.08 | -1.17% | 233,902 |
| Jan 6, 2025 | 91.95 | 93.06 | 91.83 | 92.04 | 1.36 | 1.50% | 298,803 |
| Jan 3, 2025 | 89.17 | 90.68 | 88.97 | 90.68 | 2.05 | 2.31% | 172,137 |
| Jan 2, 2025 | 89.51 | 89.80 | 87.99 | 88.63 | -0.02 | -0.02% | 382,300 |
| Dec 31, 2024 | 89.30 | 89.62 | 88.30 | 88.65 | -0.39 | -0.44% | 663,600 |
| Dec 30, 2024 | 89.07 | 89.68 | 88.07 | 89.04 | -1.38 | -1.53% | 472,341 |
| Dec 27, 2024 | 90.97 | 91.13 | 89.70 | 90.42 | -1.17 | -1.28% | 183,644 |
| Dec 26, 2024 | 91.29 | 91.94 | 91.09 | 91.59 | -0.09 | -0.10% | 159,035 |
| Dec 24, 2024 | 90.84 | 91.75 | 90.62 | 91.68 | 1.01 | 1.11% | 63,100 |
| Dec 23, 2024 | 89.85 | 90.67 | 89.37 | 90.67 | 0.76 | 0.85% | 430,019 |
| Dec 20, 2024 | 87.93 | 90.82 | 87.78 | 89.91 | 1.56 | 1.77% | 173,500 |
| Dec 19, 2024 | 89.85 | 90.25 | 88.32 | 88.35 | -0.82 | -0.92% | 228,943 |
| Dec 18, 2024 | 93.22 | 93.49 | 88.82 | 89.17 | -3.79 | -4.08% | 192,535 |
| Dec 17, 2024 | 93.27 | 93.72 | 92.74 | 92.96 | -0.78 | -0.83% | 108,712 |