Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 23.15 | -0.11 | -0.47% | 23.21 | 23.21 | 23.11 | 983,648 |
| May 31 2024 | 23.26 | 0.09 | 0.39% | 23.19 | 23.26 | 23.19 | 1,409,636 |
| May 30 2024 | 23.17 | 0.07 | 0.30% | 23.10 | 23.18 | 23.10 | 1,729,223 |
| May 29 2024 | 23.10 | -0.06 | -0.26% | 23.13 | 23.13 | 23.07 | 1,427,450 |
| May 28 2024 | 23.16 | -0.08 | -0.34% | 23.29 | 23.29 | 23.15 | 1,201,184 |
| May 24 2024 | 23.24 | 0.07 | 0.30% | 23.20 | 23.245 | 23.164 | 1,082,217 |
| May 23 2024 | 23.17 | -0.06 | -0.26% | 23.28 | 23.28 | 23.15 | 4,921,556 |
| May 22 2024 | 23.23 | -0.05 | -0.21% | 23.27 | 23.27 | 23.20 | 3,225,551 |
| May 21 2024 | 23.28 | 0.00 | 0.00% | 23.29 | 23.32 | 23.27 | 1,508,656 |
| May 20 2024 | 23.28 | 0.00 | 0.00% | 23.28 | 23.29 | 23.26 | 1,092,290 |
| May 17 2024 | 23.28 | 0.01 | 0.04% | 23.29 | 23.29 | 23.25 | 1,714,657 |
| May 16 2024 | 23.27 | -0.05 | -0.21% | 23.33 | 23.33 | 23.26 | 1,838,897 |
| May 15 2024 | 23.32 | 0.11 | 0.47% | 23.28 | 23.33 | 23.25 | 1,260,694 |
| May 14 2024 | 23.21 | 0.05 | 0.22% | 23.19 | 23.21 | 23.17 | 1,544,074 |
| May 13 2024 | 23.16 | -0.01 | -0.04% | 23.23 | 23.23 | 23.15 | 1,033,634 |
| May 10 2024 | 23.17 | -0.05 | -0.22% | 23.21 | 23.23 | 23.14 | 1,507,824 |
| May 09 2024 | 23.22 | 0.02 | 0.09% | 23.20 | 23.23 | 23.17 | 2,427,295 |
| May 08 2024 | 23.20 | -0.03 | -0.13% | 23.21 | 23.21 | 23.175 | 1,697,070 |
| May 07 2024 | 23.23 | -0.01 | -0.04% | 23.28 | 23.28 | 23.20 | 15,249,720 |
| May 06 2024 | 23.24 | 0.03 | 0.13% | 23.23 | 23.25 | 23.22 | 7,803,440 |
| May 03 2024 | 23.21 | 0.09 | 0.39% | 23.25 | 23.2799 | 23.17 | 2,176,607 |
| May 02 2024 | 23.12 | 0.12 | 0.52% | 23.06 | 23.12 | 22.9925 | 4,604,897 |
| May 01 2024 | 23.00 | -0.05 | -0.22% | 22.90 | 23.09 | 22.88 | 2,966,388 |
| Apr 30 2024 | 23.05 | -0.12 | -0.52% | 23.13 | 23.17 | 23.03 | 2,502,800 |
| Apr 29 2024 | 23.17 | 0.06 | 0.26% | 23.14 | 23.19 | 23.12 | 4,098,775 |
| Apr 26 2024 | 23.11 | 0.06 | 0.26% | 23.09 | 23.12 | 23.05 | 1,376,026 |
| Apr 25 2024 | 23.05 | -0.04 | -0.17% | 23.00 | 23.05 | 22.91 | 1,690,360 |
| Apr 24 2024 | 23.09 | -0.04 | -0.17% | 23.14 | 23.14 | 23.03 | 1,617,674 |
| Apr 23 2024 | 23.13 | 0.08 | 0.35% | 23.09 | 23.155 | 23.05 | 1,717,956 |
| Apr 22 2024 | 23.05 | 0.11 | 0.48% | 23.02 | 23.055 | 22.97 | 1,595,160 |
| Apr 19 2024 | 22.94 | 0.04 | 0.17% | 22.95 | 22.97 | 22.91 | 2,689,482 |
| Apr 18 2024 | 22.90 | 0.02 | 0.09% | 22.90 | 22.92 | 22.84 | 11,187,350 |
| Apr 17 2024 | 22.88 | 0.06 | 0.26% | 22.91 | 22.95 | 22.86 | 6,964,394 |
| Apr 16 2024 | 22.82 | -0.09 | -0.39% | 22.94 | 22.94 | 22.82 | 4,366,733 |
| Apr 15 2024 | 22.91 | -0.14 | -0.61% | 23.05 | 23.0699 | 22.89 | 5,865,772 |
| Apr 12 2024 | 23.05 | 0.01 | 0.04% | 23.07 | 23.07 | 23.01 | 11,195,367 |
| Apr 11 2024 | 23.04 | -0.03 | -0.13% | 23.09 | 23.09 | 23.00 | 5,877,855 |
| Apr 10 2024 | 23.07 | -0.20 | -0.86% | 23.15 | 23.15 | 23.01 | 2,025,968 |
| Apr 09 2024 | 23.27 | 0.07 | 0.30% | 23.26 | 23.28 | 23.22 | 1,727,132 |
| Apr 08 2024 | 23.20 | 0.04 | 0.17% | 23.18 | 23.22 | 23.15 | 2,875,505 |
| Apr 05 2024 | 23.16 | -0.01 | -0.04% | 23.17 | 23.19 | 23.15 | 3,713,300 |
| Apr 04 2024 | 23.17 | -0.03 | -0.13% | 23.25 | 23.2698 | 23.14 | 1,307,698 |
| Apr 03 2024 | 23.20 | 0.01 | 0.04% | 23.15 | 23.20 | 23.14 | 2,716,656 |
| Apr 02 2024 | 23.19 | -0.04 | -0.17% | 23.16 | 23.20 | 23.14 | 2,945,776 |
| Apr 01 2024 | 23.23 | -0.23 | -0.98% | 23.34 | 23.34 | 23.20 | 2,019,297 |
| Mar 28 2024 | 23.46 | -0.05 | -0.21% | 23.52 | 23.53 | 23.4501 | 3,127,265 |
| Mar 27 2024 | 23.51 | 0.12 | 0.51% | 23.45 | 23.51 | 23.42 | 2,458,367 |
| Mar 26 2024 | 23.39 | -0.05 | -0.21% | 23.48 | 23.48 | 23.39 | 1,965,573 |
| Mar 25 2024 | 23.44 | -0.03 | -0.13% | 23.43 | 23.45 | 23.41 | 1,481,110 |
| Mar 22 2024 | 23.47 | -0.01 | -0.04% | 23.50 | 23.52 | 23.44 | 1,151,593 |
| Mar 21 2024 | 23.48 | -0.01 | -0.04% | 23.53 | 23.53 | 23.44 | 1,894,144 |
| Mar 20 2024 | 23.49 | 0.07 | 0.30% | 23.40 | 23.4999 | 23.37 | 1,125,539 |
| Mar 19 2024 | 23.42 | 0.09 | 0.39% | 23.36 | 23.42 | 23.3201 | 1,508,267 |
| Mar 18 2024 | 23.33 | 0.06 | 0.26% | 23.35 | 23.36 | 23.29 | 1,904,705 |
| Mar 15 2024 | 23.27 | -0.01 | -0.04% | 23.27 | 23.31 | 23.23 | 2,840,911 |
| Mar 14 2024 | 23.28 | -0.09 | -0.39% | 23.41 | 23.41 | 23.26 | 1,764,759 |
| Mar 13 2024 | 23.37 | 0.02 | 0.09% | 23.37 | 23.425 | 23.35 | 1,300,477 |
| Mar 12 2024 | 23.35 | 0.01 | 0.04% | 23.38 | 23.39 | 23.31 | 5,798,377 |
| Mar 11 2024 | 23.34 | -0.01 | -0.04% | 23.33 | 23.355 | 23.31 | 1,515,843 |
| Mar 08 2024 | 23.35 | 0.01 | 0.04% | 23.37 | 23.45 | 23.34 | 5,720,161 |
| Mar 07 2024 | 23.34 | 0.04 | 0.17% | 23.37 | 23.38 | 23.32 | 2,448,602 |
| Mar 06 2024 | 23.30 | 0.02 | 0.09% | 23.32 | 23.345 | 23.29 | 1,731,531 |
