(SPHY)
AMEX: SPHY
· Real-Time Price · USD
23.70
0.00 (0.02%)
At close: Aug 15, 2025, 3:59 PM
23.71
0.04%
After-hours: Aug 15, 2025, 06:25 PM EDT
SPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.70 | 23.75 | 23.68 | 23.69 | 23.69 | -0.04% | 3,664,537 |
| Aug 14, 2025 | 23.73 | 23.74 | 23.67 | 23.70 | 23.70 | -0.17% | 4,921,044 |
| Aug 13, 2025 | 23.71 | 23.76 | 23.70 | 23.74 | 23.74 | 0.25% | 3,720,825 |
| Aug 12, 2025 | 23.66 | 23.68 | 23.64 | 23.68 | 23.68 | 0.21% | 6,414,212 |
| Aug 11, 2025 | 23.66 | 23.67 | 23.63 | 23.63 | 23.63 | -0.04% | 4,967,417 |
| Aug 8, 2025 | 23.66 | 23.66 | 23.63 | 23.64 | 23.64 | 0.00% | 2,491,945 |
| Aug 7, 2025 | 23.67 | 23.68 | 23.62 | 23.64 | 23.64 | -0.04% | 2,634,898 |
| Aug 6, 2025 | 23.65 | 23.67 | 23.61 | 23.65 | 23.65 | 0.04% | 3,440,200 |
| Aug 5, 2025 | 23.64 | 23.64 | 23.60 | 23.64 | 23.64 | 0.04% | 5,135,101 |
| Aug 4, 2025 | 23.59 | 23.64 | 23.59 | 23.63 | 23.63 | 0.34% | 3,239,304 |
| Aug 1, 2025 | 23.59 | 23.59 | 23.52 | 23.55 | 23.55 | -0.63% | 6,890,800 |
| Jul 31, 2025 | 23.72 | 23.74 | 23.69 | 23.70 | 23.55 | 0.00% | 5,286,024 |
| Jul 30, 2025 | 23.73 | 23.74 | 23.66 | 23.70 | 23.55 | -0.17% | 2,516,944 |
| Jul 29, 2025 | 23.74 | 23.75 | 23.72 | 23.74 | 23.59 | 0.04% | 2,560,655 |
| Jul 28, 2025 | 23.75 | 23.75 | 23.72 | 23.73 | 23.58 | -0.04% | 2,854,341 |
| Jul 25, 2025 | 23.74 | 23.76 | 23.71 | 23.74 | 23.59 | 0.13% | 2,703,864 |
| Jul 24, 2025 | 23.73 | 23.74 | 23.71 | 23.71 | 23.56 | -0.13% | 2,319,566 |
| Jul 23, 2025 | 23.73 | 23.75 | 23.71 | 23.74 | 23.59 | 0.04% | 3,216,200 |
| Jul 22, 2025 | 23.72 | 23.74 | 23.68 | 23.73 | 23.58 | 0.17% | 4,051,234 |
| Jul 21, 2025 | 23.69 | 23.72 | 23.68 | 23.69 | 23.54 | 0.08% | 2,416,700 |