(SPTM)
70.11
-0.86 (-1.21%)
At close: Mar 04, 2025, 3:59 PM
70.15
0.06%
After-hours: Mar 04, 2025, 04:00 PM EST
SPTM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 72.47 | 72.62 | 70.52 | 70.97 | -1.28 | -1.77% | 1,937,099 |
| Feb 28, 2025 | 71.22 | 72.30 | 70.88 | 72.25 | 1.07 | 1.50% | 627,500 |
| Feb 27, 2025 | 72.56 | 72.70 | 71.15 | 71.18 | -1.12 | -1.55% | 446,250 |
| Feb 26, 2025 | 72.56 | 72.95 | 72.03 | 72.30 | 0.04 | 0.06% | 358,736 |
| Feb 25, 2025 | 72.59 | 72.72 | 71.74 | 72.26 | -0.35 | -0.48% | 442,700 |
| Feb 24, 2025 | 73.15 | 73.24 | 72.52 | 72.61 | -0.33 | -0.45% | 409,727 |
| Feb 21, 2025 | 74.26 | 74.26 | 72.89 | 72.94 | -1.29 | -1.74% | 313,500 |
| Feb 20, 2025 | 74.46 | 74.46 | 73.88 | 74.23 | -0.38 | -0.51% | 266,465 |
| Feb 19, 2025 | 74.26 | 74.64 | 74.21 | 74.61 | 0.18 | 0.24% | 270,300 |
| Feb 18, 2025 | 74.34 | 74.43 | 74.08 | 74.43 | 0.20 | 0.27% | 703,970 |
| Feb 14, 2025 | 74.23 | 74.40 | 74.17 | 74.23 | 0.00 | 0.00% | 335,700 |
| Feb 13, 2025 | 73.59 | 74.25 | 73.46 | 74.23 | 0.77 | 1.05% | 431,300 |
| Feb 12, 2025 | 72.99 | 73.60 | 72.92 | 73.46 | -0.26 | -0.35% | 415,300 |
| Feb 11, 2025 | 73.40 | 73.77 | 73.40 | 73.72 | 0.06 | 0.08% | 271,500 |
| Feb 10, 2025 | 73.59 | 73.77 | 73.44 | 73.66 | 0.42 | 0.57% | 304,300 |
| Feb 7, 2025 | 74.01 | 74.11 | 73.14 | 73.24 | -0.67 | -0.91% | 628,967 |
| Feb 6, 2025 | 73.94 | 73.94 | 73.48 | 73.91 | 0.23 | 0.31% | 1,102,100 |
| Feb 5, 2025 | 73.27 | 73.69 | 73.04 | 73.68 | 0.31 | 0.42% | 423,208 |
| Feb 4, 2025 | 72.86 | 73.42 | 72.81 | 73.37 | 0.50 | 0.69% | 387,300 |
| Feb 3, 2025 | 72.21 | 73.17 | 71.98 | 72.87 | -0.55 | -0.75% | 752,645 |
| Jan 31, 2025 | 74.14 | 74.38 | 73.33 | 73.42 | -0.39 | -0.53% | 546,219 |
| Jan 30, 2025 | 73.63 | 74.02 | 73.33 | 73.81 | 0.41 | 0.56% | 535,959 |
| Jan 29, 2025 | 73.64 | 73.70 | 73.09 | 73.40 | -0.29 | -0.39% | 323,500 |
| Jan 28, 2025 | 73.25 | 73.83 | 72.93 | 73.69 | 0.56 | 0.77% | 332,313 |
| Jan 27, 2025 | 72.52 | 73.19 | 72.52 | 73.13 | -0.98 | -1.32% | 591,600 |
| Jan 24, 2025 | 74.41 | 74.49 | 74.00 | 74.11 | -0.26 | -0.35% | 502,140 |
| Jan 23, 2025 | 73.87 | 74.37 | 73.86 | 74.37 | 0.39 | 0.53% | 542,803 |
| Jan 22, 2025 | 73.99 | 74.15 | 73.90 | 73.98 | 0.39 | 0.53% | 631,662 |
| Jan 21, 2025 | 73.28 | 73.62 | 73.10 | 73.59 | 0.66 | 0.90% | 723,800 |
| Jan 17, 2025 | 73.02 | 73.13 | 72.72 | 72.93 | 0.72 | 1.00% | 306,738 |
| Jan 16, 2025 | 72.48 | 72.53 | 72.14 | 72.21 | -0.12 | -0.17% | 381,002 |
| Jan 15, 2025 | 72.12 | 72.47 | 71.95 | 72.33 | 1.31 | 1.84% | 552,328 |
| Jan 14, 2025 | 71.24 | 71.34 | 70.58 | 71.02 | 0.13 | 0.18% | 645,600 |
| Jan 13, 2025 | 70.18 | 70.92 | 70.13 | 70.89 | 0.11 | 0.16% | 724,500 |
| Jan 10, 2025 | 71.34 | 71.34 | 70.53 | 70.78 | -1.06 | -1.48% | 756,401 |
| Jan 8, 2025 | 71.72 | 71.96 | 71.35 | 71.84 | 0.10 | 0.14% | 534,829 |
| Jan 7, 2025 | 72.75 | 72.83 | 71.52 | 71.74 | -0.81 | -1.12% | 499,325 |
| Jan 6, 2025 | 72.70 | 73.08 | 72.35 | 72.55 | 0.40 | 0.55% | 568,848 |
| Jan 3, 2025 | 71.64 | 72.23 | 71.49 | 72.15 | 0.87 | 1.22% | 419,100 |
| Jan 2, 2025 | 71.84 | 72.04 | 70.79 | 71.28 | -0.15 | -0.21% | 689,300 |
| Dec 31, 2024 | 71.92 | 71.98 | 71.26 | 71.43 | -0.25 | -0.35% | 1,033,873 |
| Dec 30, 2024 | 71.67 | 72.07 | 71.21 | 71.68 | -0.80 | -1.10% | 944,350 |
| Dec 27, 2024 | 72.82 | 72.82 | 71.96 | 72.48 | -0.77 | -1.05% | 540,849 |
| Dec 26, 2024 | 73.02 | 73.37 | 72.83 | 73.25 | 0.03 | 0.04% | 646,902 |
| Dec 24, 2024 | 72.60 | 73.23 | 72.52 | 73.22 | 0.77 | 1.06% | 258,316 |
| Dec 23, 2024 | 72.02 | 72.50 | 71.63 | 72.45 | 0.19 | 0.26% | 380,400 |
| Dec 20, 2024 | 71.11 | 72.83 | 71.10 | 72.26 | 0.79 | 1.11% | 384,100 |
| Dec 19, 2024 | 72.13 | 72.30 | 71.44 | 71.47 | -0.03 | -0.04% | 616,600 |
| Dec 18, 2024 | 73.74 | 73.99 | 71.45 | 71.50 | -2.24 | -3.04% | 620,300 |
| Dec 17, 2024 | 73.80 | 73.85 | 73.56 | 73.74 | -0.37 | -0.50% | 278,100 |