Register for real-time alerts, custom portfolio, and market movers
SPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 29.93 | 0.15 | 0.50% | 29.95 | 30.01 | 29.08 | 783,853 |
| May 16 2024 | 29.78 | 0.31 | 1.05% | 29.48 | 30.39 | 28.84 | 888,117 |
| May 15 2024 | 29.47 | 0.09 | 0.31% | 30.01 | 30.12 | 28.931 | 1,123,513 |
| May 14 2024 | 29.38 | 1.23 | 4.37% | 28.47 | 30.37 | 28.09 | 1,658,290 |
| May 13 2024 | 28.15 | -0.06 | -0.21% | 28.48 | 28.87 | 27.80 | 1,612,085 |
| May 10 2024 | 28.21 | -0.28 | -0.98% | 28.53 | 29.24 | 27.565 | 1,611,574 |
| May 09 2024 | 28.49 | 1.59 | 5.91% | 27.00 | 28.56 | 26.44 | 3,012,509 |
| May 08 2024 | 26.90 | -0.19 | -0.70% | 26.74 | 26.99 | 25.68 | 3,062,410 |
| May 07 2024 | 27.09 | -1.19 | -4.21% | 28.49 | 28.57 | 26.875 | 2,763,203 |
| May 06 2024 | 28.28 | -0.54 | -1.87% | 28.95 | 30.20 | 27.75 | 3,159,890 |
| May 03 2024 | 28.82 | -19.33 | -40.15% | 33.97 | 34.50 | 27.85 | 13,464,127 |
| May 02 2024 | 48.15 | -1.76 | -3.53% | 50.99 | 51.08 | 47.895 | 1,390,552 |
| May 01 2024 | 49.91 | -0.54 | -1.07% | 50.44 | 51.72 | 48.71 | 760,007 |
| Apr 30 2024 | 50.45 | -1.58 | -3.04% | 51.57 | 51.86 | 50.34 | 902,790 |
| Apr 29 2024 | 52.03 | 0.64 | 1.25% | 51.67 | 52.49 | 51.39 | 608,142 |
| Apr 26 2024 | 51.39 | 0.03 | 0.06% | 51.94 | 52.96 | 51.18 | 383,181 |
| Apr 25 2024 | 51.36 | -1.12 | -2.13% | 50.745 | 52.065 | 50.30 | 428,725 |
| Apr 24 2024 | 52.48 | 0.36 | 0.69% | 52.25 | 52.80 | 51.485 | 366,999 |
| Apr 23 2024 | 52.12 | 0.83 | 1.62% | 51.04 | 53.96 | 51.04 | 716,898 |
| Apr 22 2024 | 51.29 | 0.31 | 0.61% | 51.56 | 52.20 | 50.78 | 752,342 |
| Apr 19 2024 | 50.98 | -1.76 | -3.34% | 52.56 | 52.75 | 50.30 | 574,949 |
| Apr 18 2024 | 52.74 | 0.58 | 1.11% | 52.60 | 54.40 | 51.83 | 814,687 |
| Apr 17 2024 | 52.16 | -0.79 | -1.49% | 52.62 | 53.50 | 52.02 | 831,411 |
| Apr 16 2024 | 52.95 | -2.16 | -3.92% | 53.16 | 53.36 | 50.71 | 1,855,821 |
| Apr 15 2024 | 55.11 | -1.16 | -2.06% | 56.49 | 56.58 | 54.605 | 541,911 |
| Apr 12 2024 | 56.27 | -0.07 | -0.12% | 55.54 | 56.58 | 55.48 | 522,573 |
| Apr 11 2024 | 56.34 | 0.50 | 0.90% | 56.16 | 56.73 | 55.01 | 297,114 |
| Apr 10 2024 | 55.84 | -2.46 | -4.22% | 56.1692 | 56.40 | 55.06 | 334,111 |
| Apr 09 2024 | 58.30 | 1.10 | 1.92% | 57.80 | 59.04 | 57.14 | 428,956 |
| Apr 08 2024 | 57.20 | 1.30 | 2.33% | 56.12 | 57.60 | 55.47 | 464,541 |
| Apr 05 2024 | 55.90 | -0.12 | -0.21% | 55.78 | 56.855 | 55.54 | 422,820 |
| Apr 04 2024 | 56.02 | 0.01 | 0.02% | 57.12 | 58.11 | 55.80 | 441,994 |
| Apr 03 2024 | 56.01 | -0.61 | -1.08% | 55.69 | 56.71 | 55.63 | 372,946 |
| Apr 02 2024 | 56.62 | -1.98 | -3.38% | 56.79 | 57.22 | 56.00 | 315,422 |
| Apr 01 2024 | 58.60 | -1.11 | -1.86% | 59.61 | 59.85 | 57.57 | 470,299 |
| Mar 28 2024 | 59.71 | -0.36 | -0.60% | 59.79 | 61.34 | 58.945 | 444,321 |
| Mar 27 2024 | 60.07 | 0.42 | 0.70% | 60.68 | 62.34 | 59.39 | 655,366 |
| Mar 26 2024 | 59.65 | 0.20 | 0.34% | 60.47 | 60.79 | 58.50 | 503,469 |
| Mar 25 2024 | 59.45 | -0.85 | -1.41% | 60.55 | 60.85 | 59.01 | 306,962 |
| Mar 22 2024 | 60.30 | 0.64 | 1.07% | 59.40 | 61.05 | 59.155 | 418,528 |
| Mar 21 2024 | 59.66 | 2.33 | 4.06% | 58.78 | 60.99 | 58.69 | 553,766 |
| Mar 20 2024 | 57.33 | 1.72 | 3.09% | 55.44 | 57.77 | 55.11 | 452,748 |
| Mar 19 2024 | 55.61 | -1.01 | -1.78% | 55.33 | 56.75 | 55.21 | 514,315 |
| Mar 18 2024 | 56.62 | 0.24 | 0.43% | 56.73 | 57.10 | 55.505 | 514,451 |
| Mar 15 2024 | 56.38 | 0.02 | 0.04% | 56.00 | 56.83 | 54.64 | 1,028,721 |
| Mar 14 2024 | 56.36 | 0.01 | 0.02% | 56.80 | 57.16 | 55.25 | 676,608 |
| Mar 13 2024 | 56.35 | 0.16 | 0.28% | 55.69 | 56.42 | 54.64 | 1,136,683 |
| Mar 12 2024 | 56.19 | -1.74 | -3.00% | 58.36 | 58.36 | 55.85 | 530,424 |
| Mar 11 2024 | 57.93 | -0.81 | -1.38% | 57.66 | 58.69 | 57.27 | 336,145 |
| Mar 08 2024 | 58.74 | -0.22 | -0.37% | 60.06 | 61.32 | 58.69 | 315,821 |
| Mar 07 2024 | 58.96 | -0.14 | -0.24% | 59.70 | 59.98 | 57.55 | 548,673 |
| Mar 06 2024 | 59.10 | 0.63 | 1.08% | 59.40 | 60.12 | 58.13 | 422,434 |
| Mar 05 2024 | 58.47 | -5.61 | -8.75% | 62.52 | 62.74 | 57.83 | 830,135 |
| Mar 04 2024 | 64.08 | 0.13 | 0.20% | 64.36 | 64.91 | 62.73 | 489,596 |
| Mar 01 2024 | 63.95 | 2.13 | 3.45% | 61.87 | 64.25 | 61.41 | 452,480 |
| Feb 29 2024 | 61.82 | 1.38 | 2.28% | 61.73 | 63.00 | 61.29 | 651,881 |
| Feb 28 2024 | 60.44 | -2.13 | -3.40% | 61.81 | 62.405 | 60.41 | 508,057 |
| Feb 27 2024 | 62.57 | 1.93 | 3.18% | 61.57 | 63.00 | 61.0603 | 488,530 |
| Feb 26 2024 | 60.64 | -3.19 | -5.00% | 63.77 | 65.32 | 59.56 | 1,094,862 |
| Feb 23 2024 | 63.83 | -0.82 | -1.27% | 64.75 | 65.53 | 63.25 | 496,790 |
| Feb 22 2024 | 64.65 | 3.38 | 5.52% | 62.38 | 64.91 | 61.20 | 839,624 |
| Feb 21 2024 | 61.27 | -3.21 | -4.98% | 62.00 | 67.33 | 58.00 | 2,489,451 |
| Feb 20 2024 | 64.48 | -0.17 | -0.26% | 63.36 | 64.84 | 62.935 | 1,498,421 |
