SPTI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 28.36 | 28.50 | 28.34 | 28.48 | -0.03 | -0.11% | 3,443,707 |
| Feb 28, 2025 | 28.45 | 28.52 | 28.41 | 28.51 | 0.11 | 0.39% | 1,572,500 |
| Feb 27, 2025 | 28.34 | 28.40 | 28.33 | 28.40 | -0.01 | -0.04% | 1,217,602 |
| Feb 26, 2025 | 28.34 | 28.42 | 28.32 | 28.41 | 0.07 | 0.25% | 2,611,300 |
| Feb 25, 2025 | 28.31 | 28.36 | 28.31 | 28.34 | 0.14 | 0.50% | 1,640,200 |
| Feb 24, 2025 | 28.13 | 28.21 | 28.12 | 28.20 | 0.04 | 0.14% | 1,162,700 |
| Feb 21, 2025 | 28.06 | 28.18 | 28.05 | 28.16 | 0.13 | 0.46% | 1,464,201 |
| Feb 20, 2025 | 28.03 | 28.06 | 28.03 | 28.03 | 0.02 | 0.07% | 1,044,500 |
| Feb 19, 2025 | 27.96 | 28.01 | 27.95 | 28.01 | 0.06 | 0.21% | 1,463,200 |
| Feb 18, 2025 | 27.99 | 28.02 | 27.95 | 27.95 | -0.09 | -0.32% | 2,236,200 |
| Feb 14, 2025 | 28.07 | 28.09 | 28.04 | 28.04 | 0.08 | 0.29% | 1,296,400 |
| Feb 13, 2025 | 27.92 | 27.98 | 27.92 | 27.96 | 0.13 | 0.47% | 2,533,100 |
| Feb 12, 2025 | 27.83 | 27.85 | 27.80 | 27.83 | -0.13 | -0.46% | 5,389,609 |
| Feb 11, 2025 | 27.97 | 27.98 | 27.95 | 27.96 | -0.04 | -0.14% | 3,817,000 |
| Feb 10, 2025 | 28.02 | 28.06 | 27.99 | 28.00 | -0.01 | -0.04% | 1,673,900 |
| Feb 7, 2025 | 28.01 | 28.03 | 27.97 | 28.01 | -0.08 | -0.28% | 5,464,500 |
| Feb 6, 2025 | 28.08 | 28.10 | 28.05 | 28.09 | -0.02 | -0.07% | 11,367,836 |
| Feb 5, 2025 | 28.07 | 28.15 | 28.07 | 28.11 | 0.10 | 0.36% | 1,948,600 |
| Feb 4, 2025 | 27.93 | 28.01 | 27.93 | 28.01 | 0.05 | 0.18% | 3,481,518 |
| Feb 3, 2025 | 27.99 | 28.05 | 27.92 | 27.96 | -0.10 | -0.36% | 4,220,100 |
| Jan 31, 2025 | 28.08 | 28.11 | 28.01 | 28.06 | -0.01 | -0.04% | 1,952,902 |
| Jan 30, 2025 | 28.07 | 28.10 | 28.05 | 28.07 | 0.04 | 0.14% | 1,327,807 |
| Jan 29, 2025 | 28.07 | 28.09 | 27.98 | 28.03 | -0.03 | -0.11% | 2,919,000 |
| Jan 28, 2025 | 28.00 | 28.07 | 27.99 | 28.06 | 0.01 | 0.04% | 1,715,721 |
| Jan 27, 2025 | 28.05 | 28.07 | 28.00 | 28.05 | 0.12 | 0.43% | 1,927,500 |
| Jan 24, 2025 | 27.88 | 27.96 | 27.87 | 27.93 | 0.06 | 0.22% | 1,625,100 |
| Jan 23, 2025 | 27.85 | 27.90 | 27.85 | 27.87 | -0.05 | -0.18% | 2,067,000 |
| Jan 22, 2025 | 27.95 | 27.96 | 27.89 | 27.92 | -0.05 | -0.18% | 1,906,036 |
| Jan 21, 2025 | 27.96 | 27.97 | 27.93 | 27.97 | 0.06 | 0.21% | 2,422,945 |
| Jan 17, 2025 | 27.93 | 27.94 | 27.89 | 27.91 | -0.01 | -0.04% | 1,198,800 |
| Jan 16, 2025 | 27.83 | 27.94 | 27.81 | 27.92 | 0.07 | 0.25% | 2,213,400 |
| Jan 15, 2025 | 27.85 | 27.87 | 27.81 | 27.85 | 0.19 | 0.69% | 2,017,000 |
| Jan 14, 2025 | 27.65 | 27.67 | 27.63 | 27.66 | 0.02 | 0.07% | 4,204,915 |
| Jan 13, 2025 | 27.67 | 27.67 | 27.62 | 27.64 | -0.03 | -0.11% | 2,276,700 |
| Jan 10, 2025 | 27.72 | 27.75 | 27.65 | 27.67 | -0.16 | -0.57% | 3,193,700 |
| Jan 8, 2025 | 27.79 | 27.84 | 27.78 | 27.83 | 0.03 | 0.11% | 1,844,012 |
| Jan 7, 2025 | 27.84 | 27.86 | 27.77 | 27.80 | -0.06 | -0.22% | 1,578,539 |
| Jan 6, 2025 | 27.86 | 27.88 | 27.82 | 27.86 | -0.01 | -0.04% | 2,030,110 |
| Jan 3, 2025 | 27.93 | 27.94 | 27.86 | 27.87 | -0.03 | -0.11% | 1,547,000 |
| Jan 2, 2025 | 27.94 | 27.96 | 27.86 | 27.90 | 0.02 | 0.07% | 1,500,410 |
| Dec 31, 2024 | 27.94 | 27.96 | 27.88 | 27.88 | -0.03 | -0.11% | 2,600,336 |
| Dec 30, 2024 | 27.89 | 27.93 | 27.89 | 27.91 | 0.11 | 0.40% | 1,329,000 |
| Dec 27, 2024 | 27.82 | 27.86 | 27.79 | 27.80 | -0.02 | -0.07% | 1,270,280 |
| Dec 26, 2024 | 27.76 | 27.84 | 27.75 | 27.82 | 0.01 | 0.04% | 1,483,300 |
| Dec 24, 2024 | 27.77 | 27.82 | 27.76 | 27.81 | 0.01 | 0.04% | 2,162,300 |
| Dec 23, 2024 | 27.86 | 27.87 | 27.79 | 27.80 | -0.08 | -0.29% | 2,236,825 |
| Dec 20, 2024 | 27.92 | 27.94 | 27.87 | 27.88 | 0.06 | 0.22% | 2,223,100 |
| Dec 19, 2024 | 27.83 | 27.85 | 27.78 | 27.82 | -0.12 | -0.43% | 3,356,001 |
| Dec 18, 2024 | 28.14 | 28.15 | 27.93 | 27.94 | -0.18 | -0.64% | 2,292,320 |
| Dec 17, 2024 | 28.11 | 28.15 | 28.10 | 28.12 | 0.01 | 0.04% | 1,544,400 |