Register for real-time alerts, custom portfolio, and market movers
SPTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 21.54 | -0.12 | -0.55% | 21.53 | 21.67 | 21.42 | 172,831 |
| Sep 20 2024 | 21.66 | -0.27 | -1.23% | 21.75 | 22.04 | 21.605 | 1,158,953 |
| Sep 19 2024 | 21.93 | 0.11 | 0.50% | 21.97 | 22.04 | 21.78 | 172,128 |
| Sep 18 2024 | 21.82 | -0.12 | -0.55% | 21.82 | 22.22 | 21.74 | 250,622 |
| Sep 17 2024 | 21.94 | -0.08 | -0.36% | 22.08 | 22.13 | 21.80 | 179,836 |
| Sep 16 2024 | 22.02 | -0.01 | -0.05% | 22.03 | 22.175 | 21.915 | 244,440 |
| Sep 13 2024 | 22.03 | 0.51 | 2.37% | 21.74 | 22.04 | 21.455 | 141,520 |
| Sep 12 2024 | 21.52 | 0.46 | 2.18% | 21.10 | 21.70 | 21.04 | 134,946 |
| Sep 11 2024 | 21.06 | -0.73 | -3.35% | 21.65 | 21.65 | 20.82 | 180,247 |
| Sep 10 2024 | 21.79 | 0.05 | 0.23% | 21.74 | 21.89 | 21.65 | 264,752 |
| Sep 09 2024 | 21.74 | -0.35 | -1.58% | 22.09 | 22.14 | 21.73 | 350,717 |
| Sep 06 2024 | 22.09 | -0.03 | -0.14% | 22.14 | 22.3809 | 22.00 | 154,125 |
| Sep 05 2024 | 22.12 | -0.43 | -1.91% | 22.68 | 22.72 | 22.09 | 188,678 |
| Sep 04 2024 | 22.55 | 0.29 | 1.30% | 22.26 | 22.58 | 22.05 | 510,019 |
| Sep 03 2024 | 22.26 | 0.17 | 0.77% | 21.90 | 22.33 | 21.90 | 204,694 |
| Aug 30 2024 | 22.09 | 0.26 | 1.19% | 21.86 | 22.17 | 21.83 | 231,251 |
| Aug 29 2024 | 21.83 | 0.29 | 1.35% | 21.56 | 21.85 | 21.2502 | 168,467 |
| Aug 28 2024 | 21.54 | 0.13 | 0.61% | 21.41 | 21.64 | 21.315 | 145,325 |
| Aug 27 2024 | 21.41 | -0.08 | -0.37% | 21.45 | 21.47 | 21.17 | 177,728 |
| Aug 26 2024 | 21.49 | 0.30 | 1.42% | 21.43 | 21.60 | 21.31 | 188,794 |
| Aug 23 2024 | 21.19 | 0.03 | 0.14% | 21.31 | 21.55 | 21.12 | 179,505 |
| Aug 22 2024 | 21.16 | -0.30 | -1.40% | 21.55 | 21.55 | 21.14 | 128,951 |
| Aug 21 2024 | 21.46 | -0.09 | -0.42% | 21.62 | 21.68 | 21.445 | 259,793 |
| Aug 20 2024 | 21.55 | 0.25 | 1.17% | 21.31 | 21.59 | 21.14 | 217,429 |
| Aug 19 2024 | 21.30 | 0.13 | 0.61% | 21.17 | 21.40 | 21.106 | 193,479 |
| Aug 16 2024 | 21.17 | 0.83 | 4.08% | 20.40 | 21.54 | 20.40 | 477,244 |
| Aug 15 2024 | 20.34 | 0.79 | 4.04% | 20.26 | 21.255 | 20.13 | 465,641 |
| Aug 14 2024 | 19.55 | 0.04 | 0.21% | 19.66 | 19.7499 | 19.43 | 213,784 |
| Aug 13 2024 | 19.51 | 0.19 | 0.98% | 19.37 | 19.55 | 19.04 | 182,196 |
| Aug 12 2024 | 19.32 | 0.03 | 0.16% | 19.43 | 19.43 | 19.23 | 205,514 |
| Aug 09 2024 | 19.29 | -0.19 | -0.98% | 19.47 | 19.585 | 19.00 | 201,088 |
| Aug 08 2024 | 19.48 | -0.04 | -0.20% | 19.64 | 19.80 | 19.38 | 141,992 |
| Aug 07 2024 | 19.52 | 0.16 | 0.83% | 19.64 | 19.74 | 19.40 | 156,159 |
| Aug 06 2024 | 19.36 | -0.33 | -1.68% | 19.54 | 19.5604 | 19.25 | 167,489 |
| Aug 05 2024 | 19.69 | -0.93 | -4.51% | 20.28 | 20.35 | 19.45 | 198,866 |
| Aug 02 2024 | 20.62 | -0.30 | -1.43% | 20.53 | 21.02 | 20.53 | 156,905 |
| Aug 01 2024 | 20.92 | -0.20 | -0.95% | 21.13 | 21.29 | 20.79 | 203,214 |
| Jul 31 2024 | 21.12 | -0.22 | -1.03% | 21.32 | 21.44 | 20.98 | 242,316 |
| Jul 30 2024 | 21.34 | 0.54 | 2.57% | 20.86 | 21.46 | 20.822 | 219,984 |
| Jul 29 2024 | 20.805 | 0.02 | 0.07% | 20.80 | 20.85 | 20.612 | 96,966 |
| Jul 26 2024 | 20.79 | 0.10 | 0.48% | 20.80 | 20.92 | 20.62 | 155,789 |
| Jul 25 2024 | 20.69 | 0.54 | 2.68% | 20.20 | 20.798 | 20.20 | 200,381 |
| Jul 24 2024 | 20.15 | -0.30 | -1.47% | 20.41 | 20.56 | 20.11 | 177,586 |
| Jul 23 2024 | 20.45 | 0.35 | 1.74% | 20.02 | 20.57 | 19.70 | 250,879 |
| Jul 22 2024 | 20.10 | 0.27 | 1.36% | 19.82 | 20.16 | 19.67 | 205,667 |
| Jul 19 2024 | 19.83 | -0.29 | -1.44% | 20.19 | 20.19 | 19.75 | 199,360 |
| Jul 18 2024 | 20.12 | 0.07 | 0.35% | 19.87 | 20.23 | 19.73 | 276,220 |
| Jul 17 2024 | 20.05 | 0.95 | 4.97% | 19.09 | 20.14 | 19.09 | 316,150 |
| Jul 16 2024 | 19.10 | 0.33 | 1.76% | 18.92 | 19.21 | 18.87 | 355,869 |
| Jul 15 2024 | 18.77 | 0.10 | 0.54% | 18.72 | 18.95 | 18.6604 | 300,572 |
| Jul 12 2024 | 18.67 | -0.12 | -0.64% | 18.99 | 19.03 | 18.64 | 236,609 |
| Jul 11 2024 | 18.79 | 0.73 | 4.04% | 18.27 | 18.82 | 18.17 | 305,399 |
| Jul 10 2024 | 18.06 | 0.07 | 0.39% | 18.02 | 18.17 | 17.96 | 245,746 |
| Jul 09 2024 | 17.99 | -0.13 | -0.72% | 18.08 | 18.15 | 17.88 | 379,911 |
| Jul 08 2024 | 18.12 | 0.12 | 0.67% | 18.11 | 18.37 | 18.01 | 246,548 |
| Jul 05 2024 | 18.00 | -0.05 | -0.28% | 18.00 | 18.05 | 17.74 | 352,905 |
| Jul 03 2024 | 18.05 | -0.19 | -1.04% | 18.22 | 18.31 | 17.97 | 135,461 |
| Jul 02 2024 | 18.24 | -0.02 | -0.11% | 18.30 | 18.355 | 18.18 | 212,917 |
| Jul 01 2024 | 18.26 | -0.21 | -1.14% | 18.75 | 18.81 | 18.165 | 310,010 |
| Jun 28 2024 | 18.47 | 0.00 | 0.00% | 18.47 | 18.47 | 18.47 | 0 |
| Jun 27 2024 | 18.47 | -0.08 | -0.43% | 18.54 | 18.55 | 18.28 | 311,831 |
| Jun 26 2024 | 18.55 | -0.09 | -0.48% | 18.54 | 18.57 | 18.415 | 180,172 |
