Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPTB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 30.543 | 0.10 | 0.34% | 30.52 | 30.543 | 30.52 | 1,134 |
| Jul 25 2024 | 30.44 | 0.06 | 0.18% | 30.43 | 30.44 | 30.43 | 241 |
| Jul 24 2024 | 30.3838 | -0.06 | -0.18% | 30.3838 | 30.3838 | 30.3838 | 26 |
| Jul 23 2024 | 30.44 | 0.02 | 0.07% | 30.44 | 30.44 | 30.44 | 3 |
| Jul 22 2024 | 30.42 | -0.03 | -0.10% | 30.47 | 30.47 | 30.42 | 703 |
| Jul 19 2024 | 30.45 | -0.06 | -0.20% | 30.45 | 30.47 | 30.45 | 794 |
| Jul 18 2024 | 30.5109 | -0.08 | -0.26% | 30.579 | 30.579 | 30.5109 | 903 |
| Jul 17 2024 | 30.59 | 0.02 | 0.08% | 30.59 | 30.59 | 30.58 | 2,288 |
| Jul 16 2024 | 30.5665 | 0.11 | 0.36% | 30.50 | 30.5665 | 30.50 | 501 |
| Jul 15 2024 | 30.4574 | -0.07 | -0.22% | 30.48 | 30.48 | 30.4574 | 104 |
| Jul 12 2024 | 30.5257 | 0.05 | 0.17% | 30.53 | 30.53 | 30.5257 | 218 |
| Jul 11 2024 | 30.4732 | 0.16 | 0.53% | 30.49 | 30.52 | 30.47 | 6,102 |
| Jul 10 2024 | 30.314 | 0.02 | 0.08% | 30.314 | 30.314 | 30.314 | 1 |
| Jul 09 2024 | 30.29 | -0.03 | -0.10% | 30.28 | 30.29 | 30.28 | 120 |
| Jul 08 2024 | 30.32 | 0.01 | 0.03% | 30.29 | 30.34 | 30.29 | 513 |
| Jul 05 2024 | 30.31 | 0.13 | 0.43% | 30.32 | 30.32 | 30.3091 | 209 |
| Jul 03 2024 | 30.1807 | 0.13 | 0.43% | 30.09 | 30.1807 | 30.09 | 3,147 |
| Jul 02 2024 | 30.05 | 0.10 | 0.33% | 30.0596 | 30.0596 | 30.0114 | 4,988 |
| Jul 01 2024 | 29.9501 | -0.30 | -1.00% | 29.99 | 29.99 | 29.9501 | 109 |
| Jun 28 2024 | 30.252 | -0.11 | -0.36% | 30.43 | 30.43 | 30.252 | 17,791 |
| Jun 27 2024 | 30.3602 | 0.05 | 0.17% | 30.3602 | 30.3602 | 30.3602 | 2 |
| Jun 26 2024 | 30.31 | -0.15 | -0.49% | 30.32 | 30.32 | 30.31 | 15 |
| Jun 25 2024 | 30.46 | 0.03 | 0.09% | 30.44 | 30.46 | 30.42 | 5,234 |
| Jun 24 2024 | 30.4328 | 0.02 | 0.07% | 30.39 | 30.4328 | 30.39 | 116 |
| Jun 21 2024 | 30.41 | 0.01 | 0.03% | 30.46 | 30.46 | 30.41 | 4,835 |
| Jun 20 2024 | 30.40 | -0.06 | -0.20% | 30.36 | 30.40 | 30.36 | 5,118 |
| Jun 18 2024 | 30.4602 | 0.11 | 0.36% | 30.41 | 30.47 | 30.39 | 753 |
| Jun 17 2024 | 30.3503 | -0.12 | -0.39% | 30.35 | 30.3503 | 30.35 | 106 |
| Jun 14 2024 | 30.4695 | 0.06 | 0.20% | 30.47 | 30.47 | 30.46 | 25,656 |
| Jun 13 2024 | 30.4093 | 0.17 | 0.56% | 30.36 | 30.4093 | 30.36 | 35 |
| Jun 12 2024 | 30.2401 | 0.11 | 0.37% | 30.34 | 30.35 | 30.2401 | 6,264 |
| Jun 11 2024 | 30.13 | 0.11 | 0.37% | 30.05 | 30.13 | 30.05 | 124 |
| Jun 10 2024 | 30.02 | -0.04 | -0.15% | 30.03 | 30.03 | 30.02 | 320 |
| Jun 07 2024 | 30.0644 | -0.24 | -0.78% | 30.08 | 30.08 | 30.0644 | 1,002 |
| Jun 06 2024 | 30.30 | 0.01 | 0.02% | 30.27 | 30.30 | 30.27 | 474 |
| Jun 05 2024 | 30.2937 | 0.09 | 0.31% | 30.25 | 30.2937 | 30.25 | 2,824 |
| Jun 04 2024 | 30.20 | 0.12 | 0.40% | 30.17 | 30.20 | 30.17 | 4,308 |
| Jun 03 2024 | 30.08 | 0.11 | 0.37% | 30.01 | 30.08 | 30.01 | 2,558 |
| May 31 2024 | 29.9704 | 0.10 | 0.34% | 29.946 | 29.9704 | 29.946 | 1,059 |
| May 30 2024 | 29.8694 | 0.09 | 0.32% | 29.85 | 29.88 | 29.85 | 3,802 |
| May 29 2024 | 29.775 | -0.10 | -0.32% | 29.76 | 29.775 | 29.76 | 2,915 |
| May 28 2024 | 29.87 | -0.13 | -0.42% | 29.93 | 29.93 | 29.87 | 4,313 |
| May 24 2024 | 29.995 | 0.04 | 0.12% | 29.99 | 30.00 | 29.9855 | 5,783 |
| May 23 2024 | 29.96 | -0.09 | -0.29% | 29.95 | 29.96 | 29.95 | 43 |
| May 22 2024 | 30.0467 | -0.02 | -0.08% | 30.01 | 30.0467 | 30.01 | 3,029 |
