Register for real-time alerts, custom portfolio, and market movers
SPHR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 34.40 | -0.48 | -1.38% | 34.58 | 34.95 | 33.70 | 685,880 |
| Jun 13 2024 | 34.88 | -1.95 | -5.29% | 36.40 | 36.75 | 34.73 | 958,027 |
| Jun 12 2024 | 36.83 | -0.20 | -0.54% | 37.59 | 38.00 | 36.82 | 388,564 |
| Jun 11 2024 | 37.03 | 0.45 | 1.23% | 36.46 | 37.3899 | 36.37 | 288,725 |
| Jun 10 2024 | 36.58 | -0.14 | -0.38% | 36.60 | 37.29 | 36.52 | 645,705 |
| Jun 07 2024 | 36.72 | -0.46 | -1.24% | 36.84 | 37.19 | 36.57 | 353,742 |
| Jun 06 2024 | 37.18 | -0.58 | -1.54% | 37.49 | 37.73 | 37.15 | 248,804 |
| Jun 05 2024 | 37.76 | -0.30 | -0.79% | 38.16 | 38.50 | 37.34 | 415,017 |
| Jun 04 2024 | 38.06 | 0.31 | 0.82% | 37.38 | 38.635 | 37.09 | 634,115 |
| Jun 03 2024 | 37.75 | 1.25 | 3.42% | 36.81 | 37.78 | 36.35 | 450,366 |
| May 31 2024 | 36.50 | 0.28 | 0.77% | 36.00 | 37.06 | 36.00 | 431,503 |
| May 30 2024 | 36.22 | 0.87 | 2.46% | 35.41 | 36.70 | 35.22 | 357,964 |
| May 29 2024 | 35.35 | 0.07 | 0.20% | 35.00 | 35.74 | 34.561 | 419,167 |
| May 28 2024 | 35.28 | -0.19 | -0.54% | 35.99 | 36.34 | 35.065 | 507,105 |
| May 24 2024 | 35.47 | 0.35 | 1.00% | 35.42 | 36.47 | 35.305 | 529,485 |
| May 23 2024 | 35.12 | -2.22 | -5.95% | 37.49 | 38.125 | 35.08 | 1,057,992 |
| May 22 2024 | 37.34 | -0.65 | -1.71% | 37.89 | 38.51 | 37.12 | 1,019,272 |
| May 21 2024 | 37.99 | 1.23 | 3.35% | 36.63 | 38.08 | 36.455 | 641,834 |
| May 20 2024 | 36.76 | 0.72 | 2.00% | 36.12 | 37.03 | 35.8801 | 680,914 |
| May 17 2024 | 36.04 | -1.36 | -3.64% | 37.62 | 37.62 | 35.81 | 1,232,832 |
| May 16 2024 | 37.40 | -0.40 | -1.06% | 38.02 | 38.19 | 36.86 | 589,436 |
| May 15 2024 | 37.80 | -0.21 | -0.55% | 38.40 | 39.00 | 36.935 | 1,046,457 |
| May 14 2024 | 38.01 | -0.55 | -1.43% | 38.93 | 39.07 | 36.51 | 1,243,188 |
| May 13 2024 | 38.56 | -0.70 | -1.78% | 39.33 | 41.31 | 38.11 | 980,026 |
| May 10 2024 | 39.26 | -2.00 | -4.85% | 41.20 | 41.425 | 38.02 | 2,287,853 |
| May 09 2024 | 41.26 | 1.44 | 3.62% | 40.02 | 41.31 | 39.54 | 1,081,486 |
| May 08 2024 | 39.82 | -0.86 | -2.11% | 40.26 | 40.73 | 39.34 | 587,277 |
| May 07 2024 | 40.68 | -0.06 | -0.15% | 40.66 | 41.36 | 40.44 | 328,853 |
| May 06 2024 | 40.74 | 0.23 | 0.57% | 40.69 | 41.43 | 40.65 | 312,276 |
| May 03 2024 | 40.51 | 0.12 | 0.30% | 41.08 | 41.95 | 40.33 | 436,152 |
| May 02 2024 | 40.39 | 0.93 | 2.36% | 39.87 | 40.60 | 39.39 | 463,161 |
| May 01 2024 | 39.46 | 0.60 | 1.54% | 38.99 | 40.38 | 38.70 | 679,363 |
| Apr 30 2024 | 38.86 | -1.20 | -3.00% | 39.86 | 40.06 | 38.615 | 677,754 |
| Apr 29 2024 | 40.06 | 0.29 | 0.73% | 39.83 | 40.07 | 39.12 | 251,684 |
| Apr 26 2024 | 39.77 | -0.68 | -1.68% | 40.16 | 40.49 | 39.21 | 411,151 |
| Apr 25 2024 | 40.45 | -0.67 | -1.63% | 40.53 | 40.53 | 38.92 | 809,993 |
| Apr 24 2024 | 41.12 | -1.11 | -2.63% | 42.04 | 42.04 | 40.71 | 625,814 |
| Apr 23 2024 | 42.23 | 0.79 | 1.91% | 41.44 | 43.165 | 41.23 | 1,235,830 |
| Apr 22 2024 | 41.44 | 2.78 | 7.19% | 38.94 | 41.95 | 38.4901 | 1,395,752 |
| Apr 19 2024 | 38.66 | 0.70 | 1.84% | 37.62 | 40.07 | 37.475 | 797,387 |
| Apr 18 2024 | 37.96 | -0.63 | -1.63% | 38.77 | 39.26 | 37.95 | 527,175 |
| Apr 17 2024 | 38.59 | -2.14 | -5.25% | 40.71 | 41.08 | 37.81 | 1,175,936 |
| Apr 16 2024 | 40.73 | 0.53 | 1.32% | 40.00 | 41.16 | 39.34 | 731,558 |
| Apr 15 2024 | 40.20 | -1.60 | -3.83% | 42.33 | 42.68 | 40.18 | 747,186 |
| Apr 12 2024 | 41.80 | -2.36 | -5.34% | 44.00 | 44.02 | 41.57 | 820,091 |
| Apr 11 2024 | 44.16 | -0.56 | -1.25% | 44.79 | 44.80 | 43.64 | 436,667 |
| Apr 10 2024 | 44.72 | 0.19 | 0.43% | 43.78 | 45.30 | 43.66 | 376,441 |
| Apr 09 2024 | 44.53 | -0.47 | -1.04% | 45.01 | 45.5486 | 44.28 | 671,164 |
| Apr 08 2024 | 45.00 | -1.80 | -3.85% | 45.73 | 46.45 | 44.70 | 574,358 |
| Apr 05 2024 | 46.80 | 0.17 | 0.36% | 46.50 | 47.08 | 46.315 | 403,459 |
| Apr 04 2024 | 46.63 | -1.65 | -3.42% | 48.60 | 49.34 | 46.36 | 610,103 |
| Apr 03 2024 | 48.28 | 0.03 | 0.06% | 48.10 | 49.57 | 48.00 | 487,495 |
| Apr 02 2024 | 48.25 | -0.91 | -1.85% | 48.30 | 48.51 | 47.275 | 354,117 |
| Apr 01 2024 | 49.16 | 0.08 | 0.16% | 49.05 | 50.45 | 48.60 | 837,404 |
| Mar 28 2024 | 49.08 | -0.19 | -0.39% | 49.36 | 49.59 | 48.43 | 455,867 |
| Mar 27 2024 | 49.27 | 3.80 | 8.36% | 45.85 | 49.29 | 45.7855 | 910,695 |
| Mar 26 2024 | 45.47 | 0.56 | 1.25% | 45.16 | 46.38 | 44.58 | 447,921 |
| Mar 25 2024 | 44.91 | -0.75 | -1.64% | 45.65 | 45.99 | 44.64 | 473,913 |
| Mar 22 2024 | 45.66 | -0.95 | -2.04% | 46.61 | 46.77 | 45.42 | 605,787 |
| Mar 21 2024 | 46.61 | -0.20 | -0.43% | 46.81 | 47.26 | 46.27 | 405,668 |
| Mar 20 2024 | 46.81 | -0.27 | -0.57% | 46.94 | 47.40 | 45.95 | 918,003 |
| Mar 19 2024 | 47.08 | 0.95 | 2.06% | 46.05 | 47.26 | 45.40 | 443,802 |
| Mar 18 2024 | 46.13 | -2.15 | -4.45% | 48.49 | 48.89 | 45.84 | 782,840 |
