Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SPHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 153.64 | 1.04 | 0.68% | 153.64 | 153.64 | 153.64 | 441 |
| Jun 14 2024 | 152.60 | -0.90 | -0.59% | 152.48 | 152.63 | 152.48 | 152 |
| Jun 13 2024 | 153.50 | 0.18 | 0.12% | 153.50 | 153.50 | 153.50 | 232 |
| Jun 12 2024 | 153.32 | 2.57 | 1.70% | 151.76 | 153.32 | 151.73 | 281 |
| Jun 11 2024 | 150.75 | 0.07 | 0.05% | 150.83 | 150.83 | 150.75 | 860 |
| Jun 10 2024 | 150.68 | -0.52 | -0.34% | 150.63 | 150.72 | 150.53 | 877 |
| Jun 07 2024 | 151.20 | 1.76 | 1.18% | 151.20 | 151.20 | 151.20 | 4 |
| Jun 06 2024 | 149.44 | 0.00 | 0.00% | 149.44 | 149.44 | 149.44 | 0 |
| Jun 05 2024 | 149.44 | 1.16 | 0.78% | 149.44 | 149.44 | 149.44 | 30 |
| Jun 04 2024 | 148.28 | -0.97 | -0.65% | 148.83 | 148.83 | 148.28 | 256 |
| Jun 03 2024 | 149.25 | 2.17 | 1.48% | 149.28 | 149.28 | 149.25 | 175 |
| May 31 2024 | 147.08 | -0.76 | -0.51% | 147.61 | 147.72 | 147.08 | 947 |
| May 30 2024 | 147.84 | -0.78 | -0.52% | 147.84 | 147.84 | 147.84 | 22 |
| May 29 2024 | 148.62 | -1.03 | -0.69% | 148.62 | 148.62 | 148.62 | 94 |
| May 28 2024 | 149.65 | 0.00 | 0.00% | 150.06 | 150.10 | 149.51 | 8,102 |
| May 27 2024 | 149.65 | 0.84 | 0.56% | 149.65 | 149.65 | 149.65 | 747 |
| May 24 2024 | 148.81 | -1.81 | -1.20% | 148.72 | 148.81 | 148.67 | 1,583 |
| May 23 2024 | 150.62 | 0.52 | 0.35% | 150.62 | 150.62 | 150.62 | 257 |
| May 22 2024 | 150.10 | 0.30 | 0.20% | 150.10 | 150.10 | 150.10 | 199 |
| May 21 2024 | 149.80 | -0.12 | -0.08% | 149.86 | 149.86 | 149.80 | 71 |
| May 20 2024 | 149.92 | 0.50 | 0.33% | 149.92 | 149.92 | 149.92 | 226 |
| May 17 2024 | 149.42 | -0.52 | -0.35% | 149.42 | 149.42 | 149.42 | 532 |
| May 16 2024 | 149.94 | 0.63 | 0.42% | 149.96 | 149.98 | 149.79 | 338 |
| May 15 2024 | 149.31 | 2.04 | 1.39% | 149.31 | 149.31 | 149.31 | 67 |
| May 14 2024 | 147.27 | 1.07 | 0.73% | 147.27 | 147.27 | 147.27 | 46 |
| May 13 2024 | 146.20 | 0.00 | 0.00% | 146.20 | 146.20 | 146.20 | 0 |
| May 10 2024 | 146.20 | 0.00 | 0.00% | 146.20 | 146.20 | 146.20 | 0 |
| May 09 2024 | 146.20 | -0.05 | -0.03% | 146.20 | 146.20 | 146.20 | 5 |
| May 08 2024 | 146.25 | 0.03 | 0.02% | 146.42 | 146.43 | 146.25 | 628 |
| May 07 2024 | 146.22 | 1.30 | 0.90% | 146.17 | 146.22 | 146.17 | 115 |
| May 06 2024 | 144.92 | 0.78 | 0.54% | 144.92 | 144.92 | 144.92 | 76 |
| May 03 2024 | 144.14 | 1.68 | 1.18% | 143.35 | 144.48 | 143.35 | 451 |
| May 02 2024 | 142.46 | -1.91 | -1.32% | 142.39 | 142.52 | 142.39 | 150 |
| Apr 30 2024 | 144.37 | 0.23 | 0.16% | 144.36 | 144.37 | 144.36 | 309 |
| Apr 29 2024 | 144.14 | 0.58 | 0.40% | 144.14 | 144.14 | 144.14 | 311 |
| Apr 26 2024 | 143.56 | 2.66 | 1.89% | 143.56 | 143.56 | 143.56 | 152 |
| Apr 25 2024 | 140.90 | -2.58 | -1.80% | 140.90 | 140.90 | 140.90 | 911 |
| Apr 24 2024 | 143.48 | 0.63 | 0.44% | 143.38 | 143.48 | 143.38 | 1,095 |
| Apr 23 2024 | 142.85 | 1.80 | 1.28% | 141.46 | 142.85 | 141.46 | 1,289 |
| Apr 22 2024 | 141.05 | -1.22 | -0.86% | 140.90 | 141.05 | 140.69 | 1,285 |
| Apr 19 2024 | 142.27 | 0.00 | 0.00% | 142.27 | 142.27 | 142.27 | 0 |
| Apr 18 2024 | 142.27 | -0.72 | -0.50% | 142.27 | 142.27 | 142.27 | 35 |
| Apr 17 2024 | 142.99 | 0.39 | 0.27% | 143.21 | 143.21 | 142.99 | 910 |
| Apr 16 2024 | 142.60 | -2.80 | -1.93% | 142.58 | 143.13 | 142.57 | 949 |
| Apr 15 2024 | 145.40 | -0.12 | -0.08% | 145.40 | 145.40 | 145.40 | 141 |
| Apr 12 2024 | 145.52 | -0.29 | -0.20% | 145.52 | 145.52 | 145.52 | 170 |
| Apr 11 2024 | 145.81 | 0.04 | 0.03% | 145.81 | 145.81 | 145.81 | 718 |
| Apr 10 2024 | 145.77 | -1.80 | -1.22% | 145.77 | 145.77 | 145.77 | 1,289 |
| Apr 09 2024 | 147.57 | 0.78 | 0.53% | 147.57 | 147.57 | 147.57 | 176 |
| Apr 08 2024 | 146.79 | 0.82 | 0.56% | 146.79 | 146.79 | 146.79 | 7 |
| Apr 05 2024 | 145.97 | -2.27 | -1.53% | 145.78 | 145.97 | 145.78 | 536 |
| Apr 04 2024 | 148.24 | 0.58 | 0.39% | 148.24 | 148.24 | 148.24 | 40 |
| Apr 03 2024 | 147.66 | -0.34 | -0.23% | 146.71 | 147.66 | 146.71 | 89 |
| Apr 02 2024 | 148.00 | -0.36 | -0.24% | 151.00 | 151.00 | 148.00 | 2,001 |
| Mar 28 2024 | 148.36 | 0.74 | 0.50% | 148.36 | 148.36 | 148.36 | 150 |
| Mar 27 2024 | 147.62 | -0.18 | -0.12% | 147.62 | 147.62 | 147.62 | 331 |
| Mar 26 2024 | 147.80 | 0.39 | 0.26% | 147.82 | 147.91 | 147.80 | 4,437 |
| Mar 25 2024 | 147.41 | -0.43 | -0.29% | 147.93 | 147.93 | 147.36 | 103 |
| Mar 22 2024 | 147.84 | -0.52 | -0.35% | 148.27 | 148.27 | 147.84 | 178 |
| Mar 21 2024 | 148.36 | 2.01 | 1.37% | 148.36 | 148.36 | 148.36 | 268 |
| Mar 20 2024 | 146.35 | 1.09 | 0.75% | 146.37 | 146.37 | 146.35 | 500 |
