Register for streaming realtime charts, analysis tools, and prices.
SPL3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 932.625 | -53.00 | -5.38% | 914.00 | 971.375 | 885.00 | 226 |
| Jun 19 2024 | 985.625 | -59.88 | -5.73% | 985.625 | 985.625 | 985.625 | 94 |
| Jun 18 2024 | 1,045.50 | -222.50 | -17.55% | 1,127.00 | 1,130.75 | 1,021.25 | 382 |
| Jun 17 2024 | 1,268.00 | 1,267.84 | 788,702.49% | 1,278.00 | 1,355.50 | 1,257.25 | 161 |
| Jun 14 2024 | 0.16075 | 0.00205 | 1.29% | 0.16075 | 0.16075 | 0.16075 | 3,990 |
| Jun 13 2024 | 0.1587 | 0.01565 | 10.94% | 0.1587 | 0.1587 | 0.1587 | 1,000 |
| Jun 12 2024 | 0.14305 | -0.01775 | -11.04% | 0.14305 | 0.14305 | 0.14305 | 30,000 |
| Jun 11 2024 | 0.1608 | -0.0088 | -5.19% | 0.1608 | 0.1608 | 0.1608 | 1,000 |
| Jun 10 2024 | 0.1696 | 0.0089 | 5.54% | 0.1696 | 0.1696 | 0.1696 | 0 |
| Jun 07 2024 | 0.1607 | 0.00715 | 4.66% | 0.1607 | 0.1607 | 0.1607 | 155,991 |
| Jun 06 2024 | 0.15355 | -0.02495 | -13.98% | 0.1619 | 0.1619 | 0.1527 | 915,450 |
| Jun 05 2024 | 0.1785 | -0.0296 | -14.22% | 0.1785 | 0.1785 | 0.1785 | 69,000 |
| Jun 04 2024 | 0.2081 | -0.01195 | -5.43% | 0.2081 | 0.2081 | 0.2081 | 0 |
| Jun 03 2024 | 0.22005 | 0.00885 | 4.19% | 0.2021 | 0.22485 | 0.19705 | 29,752,383 |
| May 31 2024 | 0.2112 | -0.005 | -2.31% | 0.2112 | 0.2112 | 0.2112 | 0 |
| May 30 2024 | 0.2162 | -0.0187 | -7.96% | 0.2162 | 0.2162 | 0.2162 | 2 |
| May 29 2024 | 0.2349 | 0.0127 | 5.72% | 0.2349 | 0.2349 | 0.2349 | 156,007 |
| May 28 2024 | 0.2222 | -0.0052 | -2.29% | 0.2217 | 0.23565 | 0.21715 | 4,589,810 |
| May 24 2024 | 0.2274 | -0.0026 | -1.13% | 0.2274 | 0.2274 | 0.2274 | 19,744 |
| May 23 2024 | 0.23 | 0.01085 | 4.95% | 0.2137 | 0.23985 | 0.20995 | 362,823 |
| May 22 2024 | 0.21915 | -0.00175 | -0.79% | 0.21915 | 0.21915 | 0.21915 | 0 |
| May 21 2024 | 0.2209 | 0.00125 | 0.57% | 0.2209 | 0.2209 | 0.2209 | 4,697 |
| May 20 2024 | 0.21965 | 0.01925 | 9.61% | 0.21965 | 0.21965 | 0.21965 | 1,418,159 |
| May 17 2024 | 0.2004 | -0.00665 | -3.21% | 0.2004 | 0.2004 | 0.2004 | 176,556 |
| May 16 2024 | 0.20705 | -0.0089 | -4.12% | 0.2077 | 0.218 | 0.2007 | 3,713,910 |
| May 15 2024 | 0.21595 | 0.01455 | 7.22% | 0.21595 | 0.21595 | 0.21595 | 0 |
| May 14 2024 | 0.2014 | -0.033 | -14.08% | 0.2285 | 0.2442 | 0.2012 | 1,000,000 |
| May 13 2024 | 0.2344 | -0.01135 | -4.62% | 0.2344 | 0.2344 | 0.2344 | 0 |
| May 10 2024 | 0.24575 | 0.02725 | 12.47% | 0.215 | 0.2462 | 0.215 | 2,334,511 |
| May 09 2024 | 0.2185 | -0.01245 | -5.39% | 0.2232 | 0.23525 | 0.21545 | 15,103 |
| May 08 2024 | 0.23095 | 0.0147 | 6.80% | 0.213 | 0.23315 | 0.213 | 141,156 |
| May 07 2024 | 0.21625 | 0.0036 | 1.69% | 0.189 | 0.22225 | 0.1888 | 265,223 |
| May 03 2024 | 0.21265 | -0.01435 | -6.32% | 0.21265 | 0.21265 | 0.21265 | 0 |
| May 02 2024 | 0.227 | -0.02335 | -9.33% | 0.2284 | 0.2393 | 0.2261 | 348,423 |
| May 01 2024 | 0.25035 | 0.01985 | 8.61% | 0.25035 | 0.25035 | 0.25035 | 0 |
| Apr 30 2024 | 0.2305 | 0.0099 | 4.49% | 0.2166 | 0.23075 | 0.2166 | 173,015 |
| Apr 29 2024 | 0.2206 | -0.0131 | -5.61% | 0.2206 | 0.2206 | 0.2206 | 0 |
| Apr 26 2024 | 0.2337 | -0.0344 | -12.83% | 0.2337 | 0.2337 | 0.2337 | 0 |
| Apr 25 2024 | 0.2681 | 0.0095 | 3.67% | 0.2681 | 0.2681 | 0.2681 | 0 |
| Apr 24 2024 | 0.2586 | 0.001 | 0.39% | 0.2586 | 0.2586 | 0.2586 | 0 |
| Apr 23 2024 | 0.2576 | -0.05595 | -17.84% | 0.2591 | 0.2591 | 0.25645 | 498,826 |
| Apr 22 2024 | 0.31355 | 0.01425 | 4.76% | 0.31355 | 0.31355 | 0.31355 | 0 |
| Apr 19 2024 | 0.2993 | 0.0246 | 8.96% | 0.2993 | 0.2993 | 0.2993 | 52,826 |
| Apr 18 2024 | 0.2747 | 0.00775 | 2.90% | 0.2747 | 0.2747 | 0.2747 | 0 |
| Apr 17 2024 | 0.26695 | 0.0048 | 1.83% | 0.2644 | 0.2705 | 0.26315 | 7,970,133 |
| Apr 16 2024 | 0.26215 | 0.02475 | 10.43% | 0.2681 | 0.27755 | 0.25085 | 1,657,659 |
| Apr 15 2024 | 0.2374 | 0.01575 | 7.11% | 0.2374 | 0.2374 | 0.2374 | 0 |
| Apr 12 2024 | 0.22165 | -0.01305 | -5.56% | 0.22165 | 0.22165 | 0.22165 | 0 |
| Apr 11 2024 | 0.2347 | 0.00055 | 0.23% | 0.2347 | 0.2347 | 0.2347 | 0 |
| Apr 10 2024 | 0.23415 | 0.00515 | 2.25% | 0.23415 | 0.23415 | 0.23415 | 0 |
| Apr 09 2024 | 0.229 | 0.01285 | 5.94% | 0.229 | 0.229 | 0.229 | 0 |
| Apr 08 2024 | 0.21615 | -0.0072 | -3.22% | 0.21615 | 0.21615 | 0.21615 | 0 |
| Apr 05 2024 | 0.22335 | 0.0137 | 6.53% | 0.221 | 0.2444 | 0.21065 | 2,522,195 |
| Apr 04 2024 | 0.20965 | -0.01415 | -6.32% | 0.2209 | 0.2234 | 0.1872 | 3,456,435 |
| Apr 03 2024 | 0.2238 | -0.01895 | -7.81% | 0.2238 | 0.2238 | 0.2238 | 0 |
| Apr 02 2024 | 0.24275 | 0.02765 | 12.85% | 0.2213 | 0.25985 | 0.2213 | 4,861,030 |
| Mar 28 2024 | 0.2151 | 0.02865 | 15.37% | 0.2151 | 0.2151 | 0.2151 | 0 |
| Mar 27 2024 | 0.18645 | 0.01725 | 10.20% | 0.173 | 0.19005 | 0.167 | 450,000 |
| Mar 26 2024 | 0.1692 | -0.0186 | -9.90% | 0.1692 | 0.1692 | 0.1692 | 0 |
| Mar 25 2024 | 0.1878 | -0.00625 | -3.22% | 0.1892 | 0.19765 | 0.1855 | 1,279,802 |
