Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 9.00 | 0.16 | 1.81% | 8.84 | 9.08 | 8.84 | 5,600 |
| May 09 2024 | 8.84 | -0.16 | -1.78% | 9.08 | 9.24 | 8.84 | 3,800 |
| May 08 2024 | 9.00 | -0.04 | -0.44% | 9.06 | 9.08 | 9.00 | 2,000 |
| May 07 2024 | 9.04 | -0.06 | -0.66% | 9.06 | 9.06 | 9.04 | 1,000 |
| May 06 2024 | 9.10 | 0.18 | 2.02% | 8.94 | 9.10 | 8.86 | 2,000 |
| May 03 2024 | 8.92 | -0.10 | -1.11% | 9.14 | 9.36 | 8.92 | 2,400 |
| May 02 2024 | 9.02 | -0.08 | -0.88% | 9.10 | 9.10 | 9.00 | 4,200 |
| Apr 30 2024 | 9.10 | 0.44 | 5.08% | 8.66 | 9.10 | 8.64 | 15,600 |
| Apr 29 2024 | 8.66 | 0.00 | 0.00% | 8.82 | 8.82 | 8.62 | 3,400 |
| Apr 26 2024 | 8.66 | -0.10 | -1.14% | 8.70 | 8.70 | 8.64 | 1,200 |
| Apr 25 2024 | 8.76 | 0.00 | 0.00% | 8.76 | 8.76 | 8.76 | 0.00 |
| Apr 24 2024 | 8.76 | -0.10 | -1.13% | 8.84 | 8.84 | 8.66 | 1,600 |
| Apr 23 2024 | 8.86 | 0.10 | 1.14% | 8.86 | 8.86 | 8.86 | 200 |
| Apr 22 2024 | 8.76 | 0.06 | 0.69% | 8.72 | 8.80 | 8.64 | 5,800 |
| Apr 19 2024 | 8.70 | 0.04 | 0.46% | 8.66 | 8.82 | 8.66 | 5,400 |
| Apr 18 2024 | 8.66 | 0.22 | 2.61% | 8.40 | 8.88 | 8.40 | 11,400 |
| Apr 17 2024 | 8.44 | 0.06 | 0.72% | 8.40 | 8.50 | 8.40 | 2,000 |
| Apr 16 2024 | 8.38 | -0.18 | -2.10% | 8.50 | 8.50 | 8.36 | 8,600 |
| Apr 15 2024 | 8.56 | 0.00 | 0.00% | 8.56 | 8.56 | 8.56 | 0.00 |
| Apr 12 2024 | 8.56 | 0.06 | 0.71% | 8.62 | 8.62 | 8.56 | 1,200 |
| Apr 11 2024 | 8.50 | 0.16 | 1.92% | 8.36 | 8.50 | 8.36 | 400 |
| Apr 10 2024 | 8.34 | 0.08 | 0.97% | 8.50 | 8.60 | 8.34 | 5,400 |
| Apr 09 2024 | 8.26 | -0.18 | -2.13% | 8.40 | 8.42 | 8.22 | 7,400 |
| Apr 08 2024 | 8.44 | -0.18 | -2.09% | 8.50 | 8.52 | 8.36 | 5,200 |
| Apr 05 2024 | 8.62 | -0.06 | -0.69% | 8.56 | 8.66 | 8.56 | 2,800 |
| Apr 04 2024 | 8.68 | -0.08 | -0.91% | 8.66 | 8.68 | 8.62 | 4,000 |
| Apr 03 2024 | 8.76 | -0.02 | -0.23% | 8.56 | 8.80 | 8.50 | 4,400 |
| Apr 02 2024 | 8.78 | -0.47 | -5.08% | 9.04 | 9.04 | 8.70 | 9,200 |
| Mar 28 2024 | 9.25 | -0.10 | -1.07% | 9.25 | 9.25 | 9.25 | 600 |
| Mar 27 2024 | 9.35 | -0.05 | -0.53% | 9.35 | 9.40 | 9.35 | 800 |
| Mar 26 2024 | 9.40 | 0.00 | 0.00% | 9.60 | 9.80 | 9.40 | 3,800 |
| Mar 25 2024 | 9.40 | -0.15 | -1.57% | 9.65 | 9.65 | 9.40 | 1,600 |
| Mar 22 2024 | 9.55 | 0.15 | 1.60% | 9.50 | 9.60 | 9.50 | 2,200 |
| Mar 21 2024 | 9.40 | 0.00 | 0.00% | 9.30 | 9.45 | 9.30 | 600 |
| Mar 20 2024 | 9.40 | -0.05 | -0.53% | 9.45 | 9.45 | 9.25 | 1,800 |
| Mar 19 2024 | 9.45 | 0.25 | 2.72% | 9.30 | 9.65 | 9.30 | 2,200 |
| Mar 18 2024 | 9.20 | -0.10 | -1.08% | 9.30 | 9.30 | 9.10 | 2,800 |
| Mar 15 2024 | 9.30 | -0.10 | -1.06% | 9.45 | 9.45 | 9.25 | 2,000 |
| Mar 14 2024 | 9.40 | -0.05 | -0.53% | 9.50 | 9.75 | 9.40 | 4,600 |
| Mar 13 2024 | 9.45 | 0.25 | 2.72% | 9.30 | 9.50 | 9.30 | 3,800 |
| Mar 12 2024 | 9.20 | -0.90 | -8.91% | 9.90 | 9.90 | 9.20 | 20,000 |
| Mar 11 2024 | 10.10 | -0.50 | -4.72% | 10.40 | 10.40 | 9.65 | 22,000 |
| Mar 08 2024 | 10.60 | -0.10 | -0.93% | 10.60 | 10.90 | 10.50 | 15,000 |
| Mar 07 2024 | 10.70 | -0.40 | -3.60% | 11.00 | 11.00 | 10.10 | 38,200 |
| Mar 06 2024 | 11.10 | 0.90 | 8.82% | 10.30 | 11.30 | 10.30 | 77,000 |
| Mar 05 2024 | 10.20 | 0.70 | 7.37% | 9.70 | 10.30 | 9.70 | 37,200 |
| Mar 04 2024 | 9.50 | -0.20 | -2.06% | 10.00 | 10.00 | 9.20 | 33,400 |
| Mar 01 2024 | 9.70 | 0.15 | 1.57% | 9.75 | 10.10 | 9.50 | 45,000 |
| Feb 29 2024 | 9.55 | 0.95 | 11.05% | 8.70 | 9.55 | 8.50 | 31,600 |
| Feb 28 2024 | 8.60 | -0.05 | -0.58% | 8.70 | 8.75 | 8.55 | 4,400 |
| Feb 27 2024 | 8.65 | 0.00 | 0.00% | 8.65 | 8.65 | 8.50 | 2,200 |
| Feb 26 2024 | 8.65 | 0.00 | 0.00% | 8.60 | 8.70 | 8.45 | 6,200 |
| Feb 23 2024 | 8.65 | -0.10 | -1.14% | 8.75 | 8.75 | 8.60 | 3,400 |
| Feb 22 2024 | 8.75 | 0.10 | 1.16% | 8.70 | 8.75 | 8.55 | 1,600 |
| Feb 21 2024 | 8.65 | -0.05 | -0.57% | 8.75 | 8.75 | 8.65 | 800 |
| Feb 20 2024 | 8.70 | 0.00 | 0.00% | 8.80 | 8.80 | 8.70 | 800 |
| Feb 19 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 400 |
| Feb 16 2024 | 8.70 | 0.05 | 0.58% | 8.70 | 8.70 | 8.70 | 200 |
| Feb 15 2024 | 8.65 | -0.15 | -1.70% | 8.70 | 8.70 | 8.60 | 1,400 |
| Feb 14 2024 | 8.80 | 0.10 | 1.15% | 8.60 | 8.80 | 8.60 | 1,400 |
| Feb 13 2024 | 8.70 | -0.10 | -1.14% | 8.70 | 8.70 | 8.70 | 200 |
| Feb 12 2024 | 8.80 | 0.05 | 0.57% | 8.75 | 8.80 | 8.75 | 400 |
