Register for real-time alerts, custom portfolio, and market movers
SPTM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 64.52 | 0.58 | 0.91% | 64.14 | 64.58 | 63.50 | 226,253 |
| May 30 2024 | 63.94 | -0.36 | -0.56% | 64.13 | 64.27 | 63.83 | 386,918 |
| May 29 2024 | 64.30 | -0.49 | -0.76% | 64.26 | 64.475 | 64.25 | 255,707 |
| May 28 2024 | 64.79 | -0.01 | -0.02% | 64.93 | 64.93 | 64.485 | 255,555 |
| May 24 2024 | 64.80 | 0.46 | 0.71% | 64.60 | 64.875 | 64.48 | 208,203 |
| May 23 2024 | 64.34 | -0.50 | -0.77% | 65.22 | 65.22 | 64.225 | 211,575 |
| May 22 2024 | 64.84 | -0.21 | -0.32% | 64.95 | 65.06 | 64.60 | 276,988 |
| May 21 2024 | 65.05 | 0.14 | 0.22% | 64.83 | 65.08 | 64.81 | 200,450 |
| May 20 2024 | 64.91 | 0.09 | 0.14% | 64.89 | 65.11 | 64.84 | 295,298 |
| May 17 2024 | 64.82 | 0.08 | 0.12% | 64.82 | 64.845 | 64.625 | 189,752 |
| May 16 2024 | 64.74 | -0.21 | -0.32% | 64.93 | 65.1097 | 64.74 | 454,144 |
| May 15 2024 | 64.95 | 0.81 | 1.26% | 64.50 | 64.97 | 64.405 | 383,319 |
| May 14 2024 | 64.14 | 0.31 | 0.49% | 63.88 | 64.22 | 63.8375 | 298,491 |
| May 13 2024 | 63.83 | 0.01 | 0.02% | 64.03 | 64.05 | 63.76 | 263,555 |
| May 10 2024 | 63.82 | 0.06 | 0.09% | 63.97 | 64.06 | 63.6997 | 222,745 |
| May 09 2024 | 63.76 | 0.38 | 0.60% | 63.37 | 63.77 | 63.3299 | 296,376 |
| May 08 2024 | 63.38 | -0.01 | -0.02% | 63.16 | 63.4354 | 63.155 | 242,670 |
| May 07 2024 | 63.39 | 0.07 | 0.11% | 63.40 | 63.58 | 63.33 | 384,068 |
| May 06 2024 | 63.32 | 0.64 | 1.02% | 62.97 | 63.32 | 62.94 | 427,777 |
| May 03 2024 | 62.68 | 0.83 | 1.34% | 62.71 | 62.78 | 62.34 | 334,998 |
| May 02 2024 | 61.85 | 0.56 | 0.91% | 61.79 | 62.00 | 61.23 | 363,982 |
| May 01 2024 | 61.29 | -0.24 | -0.39% | 61.46 | 62.24 | 61.25 | 557,636 |
| Apr 30 2024 | 61.53 | -0.93 | -1.49% | 62.32 | 62.40 | 61.505 | 408,318 |
| Apr 29 2024 | 62.46 | 0.23 | 0.37% | 62.45 | 62.55 | 62.1732 | 244,954 |
| Apr 26 2024 | 62.23 | 0.55 | 0.89% | 62.06 | 62.4456 | 61.9301 | 241,553 |
| Apr 25 2024 | 61.68 | -0.27 | -0.44% | 61.16 | 61.79 | 60.97 | 339,570 |
| Apr 24 2024 | 61.95 | 0.01 | 0.02% | 62.06 | 62.17 | 61.6512 | 302,915 |
| Apr 23 2024 | 61.94 | 0.74 | 1.21% | 61.50 | 62.035 | 61.40 | 362,034 |
| Apr 22 2024 | 61.20 | 0.51 | 0.84% | 60.96 | 61.56 | 60.7417 | 666,094 |
| Apr 19 2024 | 60.69 | -0.48 | -0.78% | 61.09 | 61.26 | 60.52 | 606,304 |
| Apr 18 2024 | 61.17 | -0.11 | -0.18% | 61.46 | 61.7074 | 61.06 | 383,669 |
| Apr 17 2024 | 61.28 | -0.32 | -0.52% | 61.93 | 61.94 | 61.10 | 343,752 |
| Apr 16 2024 | 61.60 | -0.17 | -0.28% | 61.79 | 61.99 | 61.47 | 490,491 |
| Apr 15 2024 | 61.77 | -0.74 | -1.18% | 63.03 | 63.075 | 61.66 | 282,053 |
| Apr 12 2024 | 62.51 | -0.92 | -1.45% | 62.99 | 63.1499 | 62.3301 | 327,950 |
| Apr 11 2024 | 63.43 | 0.43 | 0.68% | 63.17 | 63.589 | 62.7331 | 322,086 |
| Apr 10 2024 | 63.00 | -0.66 | -1.04% | 62.87 | 63.24 | 62.7321 | 501,680 |
| Apr 09 2024 | 63.66 | 0.08 | 0.13% | 63.78 | 63.84 | 63.085 | 334,514 |
| Apr 08 2024 | 63.58 | 0.09 | 0.14% | 63.63 | 63.7522 | 63.51 | 231,766 |
| Apr 05 2024 | 63.49 | 0.59 | 0.94% | 63.03 | 63.775 | 63.01 | 286,604 |
| Apr 04 2024 | 62.90 | -0.78 | -1.22% | 64.14 | 64.205 | 62.85 | 503,300 |
| Apr 03 2024 | 63.68 | 0.12 | 0.19% | 63.45 | 63.84 | 63.43 | 415,817 |
| Apr 02 2024 | 63.56 | -0.46 | -0.72% | 63.54 | 63.59 | 63.32 | 332,189 |
| Apr 01 2024 | 64.02 | -0.15 | -0.23% | 64.30 | 64.3182 | 63.8969 | 435,453 |
| Mar 28 2024 | 64.17 | 0.02 | 0.03% | 64.14 | 64.33 | 64.14 | 410,181 |
| Mar 27 2024 | 64.15 | 0.58 | 0.91% | 63.90 | 64.15 | 63.7075 | 334,961 |
| Mar 26 2024 | 63.57 | -0.10 | -0.16% | 63.85 | 63.91 | 63.53 | 331,870 |
| Mar 25 2024 | 63.67 | -0.21 | -0.33% | 63.74 | 63.83 | 63.67 | 357,841 |
| Mar 22 2024 | 63.88 | -0.14 | -0.22% | 64.03 | 64.03 | 63.83 | 500,067 |
| Mar 21 2024 | 64.02 | 0.29 | 0.46% | 64.15 | 64.22 | 64.00 | 428,457 |
| Mar 20 2024 | 63.73 | 0.59 | 0.93% | 63.13 | 63.78 | 63.0833 | 467,446 |
| Mar 19 2024 | 63.14 | 0.34 | 0.54% | 62.66 | 63.18 | 62.6097 | 253,885 |
| Mar 18 2024 | 62.80 | 0.13 | 0.21% | 62.94 | 63.0921 | 62.75 | 363,364 |
| Mar 15 2024 | 62.67 | -0.39 | -0.62% | 62.60 | 62.88 | 62.4899 | 665,943 |
| Mar 14 2024 | 63.06 | -0.20 | -0.32% | 63.38 | 63.38 | 62.6749 | 1,096,540 |
| Mar 13 2024 | 63.26 | -0.08 | -0.13% | 63.34 | 63.4001 | 63.07 | 344,418 |
| Mar 12 2024 | 63.34 | 0.66 | 1.05% | 62.96 | 63.39 | 62.63 | 352,850 |
| Mar 11 2024 | 62.68 | -0.09 | -0.14% | 62.61 | 62.75 | 62.36 | 332,049 |
| Mar 08 2024 | 62.77 | -0.38 | -0.60% | 63.27 | 63.54 | 62.685 | 396,859 |
| Mar 07 2024 | 63.15 | 0.65 | 1.04% | 62.88 | 63.25 | 62.85 | 320,885 |
| Mar 06 2024 | 62.50 | 0.29 | 0.47% | 62.61 | 62.78 | 62.35 | 449,802 |
| Mar 05 2024 | 62.21 | -0.58 | -0.92% | 62.55 | 62.615 | 61.92 | 314,355 |
