Register to chat with like-minded investors on our interactive forums.
SPNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 12.18 | 0.16 | 1.33% | 12.06 | 12.30 | 12.035 | 546,816 |
| Apr 19 2024 | 12.02 | 0.04 | 0.33% | 11.96 | 12.17 | 11.95 | 575,428 |
| Apr 18 2024 | 11.98 | 0.18 | 1.53% | 11.85 | 12.00 | 11.80 | 480,440 |
| Apr 17 2024 | 11.80 | 0.15 | 1.29% | 11.70 | 11.96 | 11.65 | 552,907 |
| Apr 16 2024 | 11.65 | -0.16 | -1.35% | 11.635 | 11.70 | 11.485 | 582,040 |
| Apr 15 2024 | 11.81 | -0.40 | -3.28% | 12.24 | 12.32 | 11.735 | 1,171,861 |
| Apr 12 2024 | 12.21 | -0.17 | -1.37% | 12.33 | 12.495 | 12.12 | 763,753 |
| Apr 11 2024 | 12.38 | 0.03 | 0.24% | 12.35 | 12.43 | 12.22 | 617,561 |
| Apr 10 2024 | 12.35 | -0.16 | -1.28% | 12.39 | 12.47 | 12.225 | 481,047 |
| Apr 09 2024 | 12.51 | -0.26 | -2.04% | 12.82 | 12.88 | 12.43 | 460,694 |
| Apr 08 2024 | 12.77 | 0.02 | 0.16% | 12.81 | 12.89 | 12.64 | 1,026,480 |
| Apr 05 2024 | 12.75 | 0.17 | 1.35% | 12.62 | 12.775 | 12.57 | 453,871 |
| Apr 04 2024 | 12.58 | -0.13 | -1.02% | 12.75 | 12.97 | 12.57 | 526,233 |
| Apr 03 2024 | 12.71 | 0.09 | 0.71% | 12.59 | 12.78 | 12.545 | 385,547 |
| Apr 02 2024 | 12.62 | -0.27 | -2.09% | 12.80 | 13.03 | 12.56 | 643,440 |
| Apr 01 2024 | 12.89 | 0.18 | 1.42% | 12.72 | 12.90 | 12.60 | 450,655 |
| Mar 28 2024 | 12.71 | 0.17 | 1.36% | 12.54 | 12.89 | 12.52 | 616,204 |
| Mar 27 2024 | 12.54 | 0.41 | 3.38% | 12.21 | 12.57 | 12.17 | 504,186 |
| Mar 26 2024 | 12.13 | -0.04 | -0.33% | 12.18 | 12.285 | 12.12 | 283,388 |
| Mar 25 2024 | 12.17 | -0.12 | -0.98% | 12.35 | 12.375 | 12.17 | 316,563 |
| Mar 22 2024 | 12.29 | -0.25 | -1.99% | 12.48 | 12.57 | 12.265 | 351,292 |
| Mar 21 2024 | 12.54 | -0.07 | -0.56% | 12.69 | 12.70 | 12.44 | 1,474,515 |
| Mar 20 2024 | 12.61 | -0.03 | -0.24% | 12.64 | 12.68 | 12.40 | 1,282,467 |
| Mar 19 2024 | 12.64 | 0.29 | 2.35% | 12.38 | 12.68 | 12.36 | 325,462 |
| Mar 18 2024 | 12.35 | 0.08 | 0.65% | 12.23 | 12.37 | 12.215 | 397,471 |
| Mar 15 2024 | 12.27 | 0.11 | 0.90% | 12.11 | 12.29 | 12.09 | 1,599,342 |
| Mar 14 2024 | 12.16 | -0.05 | -0.41% | 12.24 | 12.24 | 12.025 | 637,903 |
| Mar 13 2024 | 12.21 | -0.04 | -0.33% | 12.21 | 12.29 | 12.09 | 1,071,125 |
| Mar 12 2024 | 12.25 | 0.03 | 0.25% | 12.20 | 12.26 | 12.12 | 311,688 |
| Mar 11 2024 | 12.22 | 0.02 | 0.16% | 12.18 | 12.30 | 12.135 | 342,818 |
| Mar 08 2024 | 12.20 | -0.19 | -1.53% | 12.46 | 12.52 | 12.105 | 579,023 |
| Mar 07 2024 | 12.39 | 0.07 | 0.57% | 12.42 | 12.605 | 12.225 | 551,036 |
| Mar 06 2024 | 12.32 | 0.22 | 1.82% | 12.15 | 12.455 | 12.125 | 531,348 |
| Mar 05 2024 | 12.10 | -0.05 | -0.41% | 12.15 | 12.15 | 11.945 | 757,378 |
| Mar 04 2024 | 12.15 | -0.01 | -0.08% | 12.10 | 12.22 | 11.996 | 380,692 |
| Mar 01 2024 | 12.16 | -0.11 | -0.90% | 12.26 | 12.26 | 12.01 | 401,182 |
| Feb 29 2024 | 12.27 | 0.10 | 0.82% | 12.35 | 12.35 | 12.075 | 540,643 |
| Feb 28 2024 | 12.17 | 0.38 | 3.22% | 11.71 | 12.24 | 11.71 | 459,757 |
| Feb 27 2024 | 11.79 | 0.01 | 0.08% | 11.79 | 11.985 | 11.725 | 333,964 |
| Feb 26 2024 | 11.78 | 0.01 | 0.08% | 11.75 | 11.80 | 11.685 | 298,307 |
| Feb 23 2024 | 11.77 | 0.21 | 1.82% | 11.55 | 11.875 | 11.54 | 385,051 |
| Feb 22 2024 | 11.56 | 0.17 | 1.49% | 11.45 | 11.625 | 11.31 | 592,981 |
| Feb 21 2024 | 11.39 | -0.89 | -7.25% | 12.47 | 12.47 | 11.265 | 1,223,619 |
| Feb 20 2024 | 12.28 | 0.15 | 1.24% | 12.14 | 12.345 | 12.04 | 562,339 |
| Feb 16 2024 | 12.13 | -0.17 | -1.38% | 12.28 | 12.36 | 12.105 | 518,320 |
| Feb 15 2024 | 12.30 | 0.14 | 1.15% | 12.17 | 12.30 | 12.083 | 538,555 |
| Feb 14 2024 | 12.16 | 0.16 | 1.33% | 12.04 | 12.215 | 12.00 | 494,162 |
| Feb 13 2024 | 12.00 | -0.18 | -1.48% | 12.05 | 12.11 | 11.865 | 647,010 |
| Feb 12 2024 | 12.18 | 0.02 | 0.16% | 12.17 | 12.25 | 12.0701 | 489,761 |
| Feb 09 2024 | 12.16 | 0.35 | 2.96% | 11.82 | 12.18 | 11.76 | 486,894 |
| Feb 08 2024 | 11.81 | 0.06 | 0.51% | 11.77 | 11.855 | 11.71 | 387,226 |
| Feb 07 2024 | 11.75 | 0.12 | 1.03% | 11.59 | 11.795 | 11.49 | 393,142 |
| Feb 06 2024 | 11.63 | -0.07 | -0.60% | 11.71 | 11.77 | 11.54 | 446,142 |
| Feb 05 2024 | 11.70 | -0.03 | -0.26% | 11.63 | 11.70 | 11.57 | 519,668 |
| Feb 02 2024 | 11.73 | 0.00 | 0.00% | 11.66 | 11.93 | 11.61 | 509,519 |
| Feb 01 2024 | 11.73 | -0.07 | -0.59% | 11.76 | 11.87 | 11.58 | 431,059 |
| Jan 31 2024 | 11.80 | -0.06 | -0.51% | 11.86 | 12.105 | 11.79 | 435,205 |
| Jan 30 2024 | 11.86 | 0.01 | 0.08% | 11.81 | 11.895 | 11.77 | 449,576 |
| Jan 29 2024 | 11.85 | -0.08 | -0.67% | 11.93 | 11.995 | 11.82 | 533,983 |
| Jan 26 2024 | 11.93 | -0.30 | -2.45% | 12.24 | 12.25 | 11.92 | 880,807 |
| Jan 25 2024 | 12.23 | -0.08 | -0.65% | 12.34 | 12.44 | 11.905 | 1,429,849 |
| Jan 24 2024 | 12.31 | 0.83 | 7.23% | 11.59 | 12.33 | 11.485 | 2,242,975 |
