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 |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0 |
| Apr 23 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 5,000 |
| Apr 22 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 73,087 |
| Apr 19 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 9,100 |
| Apr 18 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.115 | 105,881 |
| Apr 17 2024 | 0.12 | -0.015 | -11.11% | 0.125 | 0.13 | 0.11 | 492,400 |
| Apr 16 2024 | 0.135 | 0.015 | 12.50% | 0.125 | 0.15 | 0.125 | 144,500 |
| Apr 15 2024 | 0.12 | -0.005 | -4.00% | 0.12 | 0.12 | 0.12 | 37,000 |
| Apr 12 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0 |
| Apr 11 2024 | 0.125 | 0.005 | 4.17% | 0.115 | 0.125 | 0.115 | 74,500 |
| Apr 10 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
| Apr 09 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 57,235 |
| Apr 08 2024 | 0.12 | -0.015 | -11.11% | 0.12 | 0.12 | 0.11 | 69,000 |
| Apr 05 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 475 |
| Apr 04 2024 | 0.135 | -0.01 | -6.90% | 0.14 | 0.14 | 0.135 | 3,500 |
| Apr 03 2024 | 0.145 | 0.01 | 7.41% | 0.155 | 0.16 | 0.145 | 50,175 |
| Apr 02 2024 | 0.135 | -0.015 | -10.00% | 0.155 | 0.155 | 0.135 | 18,500 |
| Apr 01 2024 | 0.15 | 0.005 | 3.45% | 0.155 | 0.16 | 0.145 | 172,500 |
| Mar 28 2024 | 0.145 | 0.025 | 20.83% | 0.13 | 0.155 | 0.13 | 134,747 |
| Mar 27 2024 | 0.12 | 0.015 | 14.29% | 0.12 | 0.125 | 0.115 | 146,500 |
| Mar 26 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 2,000 |
| Mar 25 2024 | 0.11 | -0.01 | -8.33% | 0.11 | 0.12 | 0.11 | 224,594 |
| Mar 22 2024 | 0.12 | 0.005 | 4.35% | 0.105 | 0.12 | 0.10 | 285,400 |
| Mar 21 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 16,500 |
| Mar 20 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 18,600 |
| Mar 19 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 48,700 |
| Mar 18 2024 | 0.11 | 0.005 | 4.76% | 0.105 | 0.11 | 0.105 | 173,508 |
| Mar 15 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 226,000 |
| Mar 14 2024 | 0.11 | 0.005 | 4.76% | 0.105 | 0.11 | 0.105 | 70,650 |
| Mar 13 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.12 | 0.105 | 218,101 |
| Mar 12 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 180,500 |
| Mar 11 2024 | 0.11 | 0.01 | 10.00% | 0.105 | 0.11 | 0.105 | 51,000 |
| Mar 08 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
| Mar 07 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.10 | 0.10 | 67,500 |
| Mar 06 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.095 | 56,000 |
| Mar 05 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 4,500 |
| Mar 04 2024 | 0.105 | -0.01 | -8.70% | 0.11 | 0.11 | 0.09 | 29,000 |
| Mar 01 2024 | 0.115 | 0.01 | 9.52% | 0.11 | 0.115 | 0.11 | 10,500 |
| Feb 29 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 15,900 |
| Feb 28 2024 | 0.11 | 0.00 | 0.00% | 0.105 | 0.11 | 0.105 | 5,000 |
| Feb 27 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.115 | 0.105 | 192,000 |
| Feb 26 2024 | 0.115 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 115,500 |
| Feb 23 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.11 | 8,000 |
| Feb 22 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.11 | 57,500 |
| Feb 21 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.115 | 93,500 |
| Feb 20 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 51,500 |
| Feb 16 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
| Feb 15 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 5,000 |
| Feb 14 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 102,000 |
| Feb 13 2024 | 0.12 | -0.01 | -7.69% | 0.125 | 0.125 | 0.12 | 92,000 |
| Feb 12 2024 | 0.13 | 0.01 | 8.33% | 0.115 | 0.13 | 0.11 | 173,000 |
| Feb 09 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 19,500 |
| Feb 08 2024 | 0.12 | -0.005 | -4.00% | 0.12 | 0.12 | 0.12 | 7,000 |
| Feb 07 2024 | 0.125 | 0.00 | 0.00% | 0.13 | 0.135 | 0.125 | 86,900 |
| Feb 06 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.135 | 0.11 | 169,500 |
| Feb 05 2024 | 0.12 | 0.01 | 9.09% | 0.105 | 0.135 | 0.105 | 227,751 |
| Feb 02 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.115 | 0.11 | 84,304 |
| Feb 01 2024 | 0.115 | -0.01 | -8.00% | 0.125 | 0.125 | 0.105 | 166,500 |
| Jan 31 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.125 | 0.11 | 54,210 |
| Jan 30 2024 | 0.12 | -0.01 | -7.69% | 0.095 | 0.13 | 0.095 | 110,113 |
| Jan 29 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
| Jan 26 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
