(SPHY)
23.64
-0.20 (-0.84%)
At close: Mar 03, 2025, 3:59 PM
23.66
0.06%
After-hours: Mar 03, 2025, 08:00 PM EST
SPHY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 23.71 | 23.71 | 23.63 | 23.66 | -0.18 | -0.76% | 4,759,172 |
| Feb 28, 2025 | 23.83 | 23.86 | 23.80 | 23.84 | 0.05 | 0.21% | 13,906,149 |
| Feb 27, 2025 | 23.86 | 23.86 | 23.78 | 23.79 | -0.05 | -0.21% | 3,741,275 |
| Feb 26, 2025 | 23.87 | 23.87 | 23.81 | 23.84 | 0.04 | 0.17% | 2,750,932 |
| Feb 25, 2025 | 23.81 | 23.82 | 23.78 | 23.80 | 0.04 | 0.17% | 6,506,874 |
| Feb 24, 2025 | 23.79 | 23.79 | 23.72 | 23.76 | 0.02 | 0.08% | 7,152,200 |
| Feb 21, 2025 | 23.79 | 23.79 | 23.73 | 23.74 | -0.03 | -0.13% | 4,050,331 |
| Feb 20, 2025 | 23.76 | 23.77 | 23.73 | 23.77 | 0.02 | 0.08% | 3,372,300 |
| Feb 19, 2025 | 23.73 | 23.75 | 23.69 | 23.75 | 0.01 | 0.04% | 3,052,763 |
| Feb 18, 2025 | 23.75 | 23.77 | 23.72 | 23.74 | -0.01 | -0.04% | 4,332,520 |
| Feb 14, 2025 | 23.75 | 23.79 | 23.74 | 23.75 | 0.02 | 0.08% | 2,267,895 |
| Feb 13, 2025 | 23.66 | 23.73 | 23.64 | 23.73 | 0.11 | 0.47% | 4,801,703 |
| Feb 12, 2025 | 23.60 | 23.65 | 23.59 | 23.62 | -0.05 | -0.21% | 5,645,400 |
| Feb 11, 2025 | 23.68 | 23.69 | 23.65 | 23.67 | -0.02 | -0.08% | 2,743,208 |
| Feb 10, 2025 | 23.70 | 23.71 | 23.67 | 23.69 | 0.04 | 0.17% | 2,660,709 |
| Feb 7, 2025 | 23.70 | 23.71 | 23.63 | 23.65 | -0.06 | -0.25% | 3,859,628 |
| Feb 6, 2025 | 23.76 | 23.76 | 23.70 | 23.71 | -0.03 | -0.13% | 2,842,900 |
| Feb 5, 2025 | 23.70 | 23.76 | 23.69 | 23.74 | 0.06 | 0.25% | 3,619,700 |
| Feb 4, 2025 | 23.61 | 23.68 | 23.60 | 23.68 | 0.07 | 0.30% | 3,446,100 |
| Feb 3, 2025 | 23.55 | 23.64 | 23.55 | 23.61 | -0.17 | -0.71% | 5,559,547 |
| Jan 31, 2025 | 23.84 | 23.87 | 23.77 | 23.78 | -0.05 | -0.21% | 2,292,730 |
| Jan 30, 2025 | 23.86 | 23.86 | 23.80 | 23.83 | 0.03 | 0.13% | 2,451,995 |
| Jan 29, 2025 | 23.81 | 23.82 | 23.76 | 23.80 | -0.01 | -0.04% | 2,905,034 |
| Jan 28, 2025 | 23.83 | 23.83 | 23.77 | 23.81 | -0.01 | -0.04% | 2,284,343 |
| Jan 27, 2025 | 23.77 | 23.83 | 23.75 | 23.82 | 0.02 | 0.08% | 2,431,415 |
| Jan 24, 2025 | 23.78 | 23.82 | 23.77 | 23.80 | 0.03 | 0.13% | 2,494,044 |
| Jan 23, 2025 | 23.75 | 23.77 | 23.70 | 23.77 | 0.03 | 0.13% | 2,404,001 |
| Jan 22, 2025 | 23.78 | 23.80 | 23.72 | 23.74 | -0.03 | -0.13% | 4,849,179 |
| Jan 21, 2025 | 23.76 | 23.78 | 23.75 | 23.77 | 0.05 | 0.21% | 5,114,264 |
| Jan 17, 2025 | 23.71 | 23.73 | 23.69 | 23.72 | 0.04 | 0.17% | 6,657,855 |
| Jan 16, 2025 | 23.62 | 23.70 | 23.61 | 23.68 | 0.03 | 0.13% | 13,893,775 |
| Jan 15, 2025 | 23.54 | 23.66 | 23.54 | 23.65 | 0.19 | 0.81% | 2,951,500 |
| Jan 14, 2025 | 23.50 | 23.50 | 23.43 | 23.46 | 0.03 | 0.13% | 8,383,301 |
| Jan 13, 2025 | 23.39 | 23.44 | 23.38 | 23.43 | 0.00 | 0.00% | 6,681,645 |
| Jan 10, 2025 | 23.49 | 23.50 | 23.42 | 23.43 | -0.12 | -0.51% | 3,486,507 |
| Jan 8, 2025 | 23.52 | 23.56 | 23.51 | 23.55 | 0.01 | 0.04% | 6,210,135 |
| Jan 7, 2025 | 23.62 | 23.64 | 23.52 | 23.54 | -0.07 | -0.30% | 5,366,737 |
| Jan 6, 2025 | 23.60 | 23.63 | 23.58 | 23.61 | 0.04 | 0.17% | 4,336,932 |
| Jan 3, 2025 | 23.57 | 23.59 | 23.55 | 23.57 | 0.04 | 0.17% | 3,142,986 |
| Jan 2, 2025 | 23.54 | 23.56 | 23.48 | 23.53 | 0.06 | 0.26% | 2,808,950 |
| Dec 31, 2024 | 23.51 | 23.53 | 23.44 | 23.47 | 0.00 | 0.00% | 2,396,400 |
| Dec 30, 2024 | 23.43 | 23.49 | 23.42 | 23.47 | 0.02 | 0.09% | 2,388,149 |
| Dec 27, 2024 | 23.48 | 23.52 | 23.43 | 23.45 | -0.07 | -0.30% | 1,309,522 |
| Dec 26, 2024 | 23.43 | 23.52 | 23.41 | 23.52 | 0.06 | 0.26% | 1,916,276 |
| Dec 24, 2024 | 23.42 | 23.46 | 23.38 | 23.46 | 0.07 | 0.30% | 1,158,007 |
| Dec 23, 2024 | 23.47 | 23.48 | 23.38 | 23.39 | -0.04 | -0.17% | 1,584,946 |
| Dec 20, 2024 | 23.29 | 23.46 | 23.29 | 23.43 | 0.14 | 0.60% | 3,845,203 |
| Dec 19, 2024 | 23.42 | 23.42 | 23.28 | 23.29 | -0.18 | -0.77% | 10,997,977 |
| Dec 18, 2024 | 23.71 | 23.73 | 23.46 | 23.47 | -0.24 | -1.01% | 3,890,400 |
| Dec 17, 2024 | 23.72 | 23.74 | 23.70 | 23.71 | -0.04 | -0.17% | 3,272,615 |