SPHQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 70.42 | 70.66 | 69.17 | 69.57 | -0.72 | -1.02% | 1,316,793 |
| Feb 28, 2025 | 69.32 | 70.33 | 69.04 | 70.29 | 1.01 | 1.46% | 950,000 |
| Feb 27, 2025 | 70.28 | 70.38 | 69.21 | 69.28 | -0.83 | -1.18% | 1,111,500 |
| Feb 26, 2025 | 70.35 | 70.66 | 69.87 | 70.11 | 0.03 | 0.04% | 669,900 |
| Feb 25, 2025 | 70.10 | 70.32 | 69.56 | 70.08 | 0.09 | 0.13% | 1,063,600 |
| Feb 24, 2025 | 70.30 | 70.40 | 69.92 | 69.99 | -0.14 | -0.20% | 859,839 |
| Feb 21, 2025 | 71.01 | 71.02 | 70.01 | 70.13 | -0.82 | -1.16% | 805,792 |
| Feb 20, 2025 | 71.02 | 71.10 | 70.61 | 70.95 | -0.27 | -0.38% | 711,530 |
| Feb 19, 2025 | 70.83 | 71.22 | 70.72 | 71.22 | 0.25 | 0.35% | 714,316 |
| Feb 18, 2025 | 70.97 | 71.02 | 70.67 | 70.97 | 0.15 | 0.21% | 753,526 |
| Feb 14, 2025 | 71.06 | 71.07 | 70.78 | 70.82 | -0.30 | -0.42% | 628,103 |
| Feb 13, 2025 | 70.47 | 71.12 | 70.36 | 71.12 | 0.71 | 1.01% | 1,009,236 |
| Feb 12, 2025 | 69.91 | 70.43 | 69.79 | 70.41 | -0.15 | -0.21% | 881,722 |
| Feb 11, 2025 | 70.14 | 70.62 | 70.12 | 70.56 | 0.18 | 0.26% | 537,840 |
| Feb 10, 2025 | 70.28 | 70.43 | 70.15 | 70.38 | 0.45 | 0.64% | 1,826,104 |
| Feb 7, 2025 | 70.46 | 70.56 | 69.82 | 69.93 | -0.37 | -0.53% | 837,900 |
| Feb 6, 2025 | 70.38 | 70.45 | 69.96 | 70.30 | 0.02 | 0.03% | 715,900 |
| Feb 5, 2025 | 69.66 | 70.29 | 69.48 | 70.28 | 0.62 | 0.89% | 591,435 |
| Feb 4, 2025 | 69.46 | 69.74 | 69.39 | 69.66 | -0.02 | -0.03% | 1,003,300 |
| Feb 3, 2025 | 68.89 | 69.89 | 68.80 | 69.68 | -0.08 | -0.11% | 979,833 |
| Jan 31, 2025 | 70.51 | 70.69 | 69.74 | 69.76 | -0.65 | -0.92% | 872,600 |
| Jan 30, 2025 | 69.94 | 70.54 | 69.94 | 70.41 | 0.87 | 1.25% | 813,404 |
| Jan 29, 2025 | 69.57 | 69.71 | 69.26 | 69.54 | 0.01 | 0.01% | 723,220 |
| Jan 28, 2025 | 69.39 | 69.72 | 69.05 | 69.53 | 0.13 | 0.19% | 898,600 |
| Jan 27, 2025 | 68.56 | 69.40 | 68.50 | 69.40 | -0.01 | -0.01% | 1,105,399 |
| Jan 24, 2025 | 69.74 | 69.76 | 69.29 | 69.41 | -0.26 | -0.37% | 715,000 |
| Jan 23, 2025 | 69.20 | 69.67 | 69.15 | 69.67 | 0.45 | 0.65% | 12,050,014 |
| Jan 22, 2025 | 69.37 | 69.41 | 69.19 | 69.22 | 0.47 | 0.68% | 1,038,300 |
| Jan 21, 2025 | 68.42 | 68.77 | 68.33 | 68.75 | 0.64 | 0.94% | 1,364,850 |
| Jan 17, 2025 | 68.22 | 68.31 | 67.93 | 68.11 | 0.47 | 0.69% | 727,000 |
| Jan 16, 2025 | 67.57 | 67.91 | 67.42 | 67.64 | 0.26 | 0.39% | 974,100 |
| Jan 15, 2025 | 67.37 | 67.53 | 67.13 | 67.38 | 0.85 | 1.28% | 1,210,910 |
| Jan 14, 2025 | 66.61 | 66.63 | 66.02 | 66.53 | 0.19 | 0.29% | 1,461,287 |
| Jan 13, 2025 | 65.70 | 66.34 | 65.61 | 66.34 | 0.20 | 0.30% | 876,900 |
| Jan 10, 2025 | 66.72 | 66.79 | 66.01 | 66.14 | -1.10 | -1.64% | 1,071,235 |
| Jan 8, 2025 | 67.14 | 67.33 | 66.80 | 67.24 | 0.08 | 0.12% | 959,909 |
| Jan 7, 2025 | 67.74 | 67.87 | 66.96 | 67.16 | -0.40 | -0.59% | 1,413,580 |
| Jan 6, 2025 | 67.69 | 67.96 | 67.36 | 67.56 | 0.19 | 0.28% | 1,087,649 |
| Jan 3, 2025 | 67.06 | 67.49 | 66.90 | 67.37 | 0.51 | 0.76% | 630,536 |
| Jan 2, 2025 | 67.40 | 67.60 | 66.45 | 66.86 | -0.17 | -0.25% | 1,688,246 |
| Dec 31, 2024 | 67.34 | 67.43 | 66.84 | 67.03 | -0.15 | -0.22% | 684,431 |
| Dec 30, 2024 | 67.25 | 67.53 | 66.72 | 67.18 | -0.77 | -1.13% | 630,685 |
| Dec 27, 2024 | 68.13 | 68.23 | 67.48 | 67.95 | -0.57 | -0.83% | 696,700 |
| Dec 26, 2024 | 68.31 | 68.58 | 68.20 | 68.52 | 0.04 | 0.06% | 687,439 |
| Dec 24, 2024 | 68.00 | 68.48 | 67.88 | 68.48 | 0.55 | 0.81% | 321,927 |
| Dec 23, 2024 | 67.64 | 67.94 | 67.20 | 67.93 | 0.03 | 0.04% | 825,512 |
| Dec 20, 2024 | 67.01 | 68.48 | 66.92 | 67.90 | 0.65 | 0.97% | 909,000 |
| Dec 19, 2024 | 67.89 | 68.07 | 67.22 | 67.25 | -0.27 | -0.40% | 1,105,117 |
| Dec 18, 2024 | 69.38 | 69.43 | 67.47 | 67.52 | -1.95 | -2.81% | 1,196,400 |
| Dec 17, 2024 | 69.48 | 69.66 | 69.26 | 69.47 | -0.32 | -0.46% | 750,700 |