(SPTS)
29.13
-0.07 (-0.24%)
At close: Mar 03, 2025, 3:59 PM
29.13
-0.01%
After-hours: Mar 03, 2025, 08:00 PM EST
SPTS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 29.09 | 29.14 | 29.07 | 29.13 | -0.07 | -0.24% | 2,766,204 |
| Feb 28, 2025 | 29.17 | 29.21 | 29.16 | 29.20 | 0.04 | 0.14% | 1,330,300 |
| Feb 27, 2025 | 29.14 | 29.16 | 29.13 | 29.16 | 0.01 | 0.03% | 1,463,346 |
| Feb 26, 2025 | 29.13 | 29.15 | 29.12 | 29.15 | 0.03 | 0.10% | 1,655,830 |
| Feb 25, 2025 | 29.13 | 29.14 | 29.12 | 29.12 | 0.04 | 0.14% | 925,400 |
| Feb 24, 2025 | 29.06 | 29.10 | 29.06 | 29.08 | 0.00 | 0.00% | 591,449 |
| Feb 21, 2025 | 29.04 | 29.08 | 29.03 | 29.08 | 0.06 | 0.21% | 1,741,800 |
| Feb 20, 2025 | 29.02 | 29.04 | 29.02 | 29.02 | 0.01 | 0.03% | 918,305 |
| Feb 19, 2025 | 29.00 | 29.02 | 29.00 | 29.01 | 0.01 | 0.03% | 850,616 |
| Feb 18, 2025 | 29.02 | 29.02 | 29.00 | 29.00 | -0.02 | -0.07% | 1,395,500 |
| Feb 14, 2025 | 29.02 | 29.03 | 29.01 | 29.02 | 0.04 | 0.14% | 686,700 |
| Feb 13, 2025 | 28.97 | 29.00 | 28.97 | 28.98 | 0.04 | 0.14% | 922,084 |
| Feb 12, 2025 | 28.96 | 28.96 | 28.94 | 28.94 | -0.05 | -0.17% | 949,500 |
| Feb 11, 2025 | 28.98 | 28.99 | 28.97 | 28.99 | 0.00 | 0.00% | 822,749 |
| Feb 10, 2025 | 29.00 | 29.00 | 28.98 | 28.99 | 0.00 | 0.00% | 561,216 |
| Feb 7, 2025 | 29.00 | 29.00 | 28.97 | 28.99 | -0.01 | -0.03% | 1,682,000 |
| Feb 6, 2025 | 29.01 | 29.02 | 29.00 | 29.00 | -0.01 | -0.03% | 1,818,300 |
| Feb 5, 2025 | 29.01 | 29.03 | 29.00 | 29.01 | 0.01 | 0.03% | 1,126,148 |
| Feb 4, 2025 | 28.98 | 29.00 | 28.97 | 29.00 | 0.03 | 0.10% | 1,394,517 |
| Feb 3, 2025 | 28.98 | 29.00 | 28.96 | 28.97 | -0.13 | -0.45% | 1,843,742 |
| Jan 31, 2025 | 29.09 | 29.11 | 29.08 | 29.10 | 0.02 | 0.07% | 958,631 |
| Jan 30, 2025 | 29.09 | 29.09 | 29.08 | 29.08 | 0.01 | 0.03% | 820,500 |
| Jan 29, 2025 | 29.10 | 29.10 | 29.05 | 29.07 | -0.01 | -0.03% | 2,201,700 |
| Jan 28, 2025 | 29.07 | 29.09 | 29.07 | 29.08 | 0.00 | 0.00% | 1,474,200 |
| Jan 27, 2025 | 29.09 | 29.09 | 29.06 | 29.08 | 0.05 | 0.17% | 1,303,079 |
| Jan 24, 2025 | 29.03 | 29.06 | 29.03 | 29.03 | 0.01 | 0.03% | 2,213,200 |
| Jan 23, 2025 | 29.01 | 29.03 | 29.01 | 29.02 | 0.01 | 0.03% | 1,305,144 |
| Jan 22, 2025 | 29.03 | 29.03 | 29.01 | 29.01 | -0.02 | -0.07% | 783,200 |
| Jan 21, 2025 | 29.03 | 29.03 | 29.01 | 29.03 | 0.01 | 0.03% | 1,505,608 |
| Jan 17, 2025 | 29.02 | 29.03 | 29.01 | 29.02 | 0.00 | 0.00% | 1,756,400 |
| Jan 16, 2025 | 28.99 | 29.03 | 28.98 | 29.02 | 0.03 | 0.10% | 968,932 |
| Jan 15, 2025 | 29.00 | 29.01 | 28.99 | 28.99 | 0.05 | 0.17% | 1,868,500 |
| Jan 14, 2025 | 28.94 | 28.95 | 28.93 | 28.94 | 0.02 | 0.07% | 2,377,200 |
| Jan 13, 2025 | 28.93 | 28.94 | 28.92 | 28.92 | -0.02 | -0.07% | 1,690,300 |
| Jan 10, 2025 | 28.96 | 28.97 | 28.93 | 28.94 | -0.04 | -0.14% | 1,561,200 |
| Jan 8, 2025 | 28.98 | 28.98 | 28.97 | 28.98 | 0.01 | 0.03% | 1,493,617 |
| Jan 7, 2025 | 28.97 | 28.98 | 28.95 | 28.97 | 0.00 | 0.00% | 2,046,200 |
| Jan 6, 2025 | 28.96 | 28.98 | 28.96 | 28.97 | 0.01 | 0.03% | 1,352,160 |
| Jan 3, 2025 | 28.99 | 28.99 | 28.96 | 28.96 | -0.01 | -0.03% | 910,900 |
| Jan 2, 2025 | 28.99 | 28.99 | 28.96 | 28.97 | -0.04 | -0.14% | 1,428,407 |
| Dec 31, 2024 | 28.98 | 29.04 | 28.96 | 29.01 | 0.05 | 0.17% | 2,947,208 |
| Dec 30, 2024 | 28.94 | 28.96 | 28.94 | 28.96 | 0.04 | 0.14% | 1,053,344 |
| Dec 27, 2024 | 28.92 | 28.93 | 28.91 | 28.92 | 0.01 | 0.03% | 670,700 |
| Dec 26, 2024 | 28.88 | 28.91 | 28.88 | 28.91 | 0.02 | 0.07% | 836,426 |
| Dec 24, 2024 | 28.88 | 28.90 | 28.88 | 28.89 | 0.00 | 0.00% | 511,800 |
| Dec 23, 2024 | 28.89 | 28.90 | 28.88 | 28.89 | -0.01 | -0.03% | 715,400 |
| Dec 20, 2024 | 28.92 | 28.93 | 28.90 | 28.90 | 0.02 | 0.07% | 754,132 |
| Dec 19, 2024 | 28.88 | 28.90 | 28.88 | 28.88 | -0.10 | -0.35% | 1,059,946 |
| Dec 18, 2024 | 29.06 | 29.06 | 28.98 | 28.98 | -0.06 | -0.21% | 1,045,700 |
| Dec 17, 2024 | 29.03 | 29.05 | 29.03 | 29.04 | 0.00 | 0.00% | 748,713 |