(SPHY)
AMEX: SPHY
· Real-Time Price · USD
23.82
0.01 (0.04%)
At close: Sep 08, 2025, 3:59 PM
23.87
0.23%
After-hours: Sep 08, 2025, 07:52 PM EDT
SPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.85 | 23.88 | 23.79 | 23.81 | 23.81 | 0.08% | 7,569,234 |
| Sep 4, 2025 | 23.75 | 23.80 | 23.73 | 23.79 | 23.79 | 0.25% | 5,782,604 |
| Sep 3, 2025 | 23.68 | 23.73 | 23.67 | 23.73 | 23.73 | 0.30% | 3,090,100 |
| Sep 2, 2025 | 23.65 | 23.66 | 23.61 | 23.66 | 23.66 | -0.76% | 4,387,729 |
| Aug 29, 2025 | 23.88 | 23.88 | 23.83 | 23.84 | 23.69 | -0.13% | 3,988,898 |
| Aug 28, 2025 | 23.87 | 23.88 | 23.85 | 23.87 | 23.72 | 0.00% | 2,999,714 |
| Aug 27, 2025 | 23.84 | 23.87 | 23.82 | 23.87 | 23.72 | 0.13% | 3,430,100 |
| Aug 26, 2025 | 23.81 | 23.85 | 23.79 | 23.84 | 23.69 | 0.21% | 3,142,342 |
| Aug 25, 2025 | 23.81 | 23.82 | 23.78 | 23.79 | 23.64 | -0.08% | 2,914,009 |
| Aug 22, 2025 | 23.68 | 23.82 | 23.67 | 23.81 | 23.66 | 0.72% | 4,936,606 |
| Aug 21, 2025 | 23.66 | 23.66 | 23.62 | 23.64 | 23.50 | -0.17% | 2,620,400 |
| Aug 20, 2025 | 23.68 | 23.69 | 23.66 | 23.68 | 23.54 | -0.04% | 2,456,497 |
| Aug 19, 2025 | 23.71 | 23.72 | 23.67 | 23.69 | 23.55 | 0.00% | 8,115,134 |
| Aug 18, 2025 | 23.70 | 23.72 | 23.68 | 23.69 | 23.55 | 0.00% | 5,569,040 |
| Aug 15, 2025 | 23.70 | 23.75 | 23.68 | 23.69 | 23.55 | -0.04% | 3,665,800 |
| Aug 14, 2025 | 23.73 | 23.74 | 23.67 | 23.70 | 23.56 | -0.17% | 4,921,044 |
| Aug 13, 2025 | 23.71 | 23.76 | 23.70 | 23.74 | 23.60 | 0.25% | 3,720,825 |
| Aug 12, 2025 | 23.66 | 23.68 | 23.64 | 23.68 | 23.54 | 0.21% | 6,414,212 |
| Aug 11, 2025 | 23.66 | 23.67 | 23.63 | 23.63 | 23.49 | -0.04% | 4,967,417 |
| Aug 8, 2025 | 23.66 | 23.66 | 23.63 | 23.64 | 23.50 | 0.00% | 2,491,945 |