Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPTY5L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23 2024 | 30.12 | -0.80 | -2.59% | 30.56 | 32.02 | 29.76 | 0 |
| Aug 22 2024 | 30.92 | -0.80 | -2.52% | 30.61 | 32.75 | 30.06 | 0 |
| Aug 21 2024 | 31.72 | -0.25 | -0.78% | 32.07 | 32.80 | 31.50 | 0 |
| Aug 20 2024 | 31.97 | 1.86 | 6.18% | 31.10 | 32.57 | 31.10 | 0 |
| Aug 19 2024 | 30.11 | 1.77 | 6.25% | 28.34 | 30.17 | 28.00 | 0 |
| Aug 16 2024 | 28.34 | -0.11 | -0.39% | 28.16 | 29.04 | 26.90 | 0 |
| Aug 14 2024 | 28.45 | -1.00 | -3.40% | 27.83 | 28.52 | 26.86 | 0 |
| Aug 13 2024 | 29.45 | -0.65 | -2.16% | 30.52 | 31.50 | 29.05 | 0 |
| Aug 12 2024 | 30.10 | -0.11 | -0.36% | 30.26 | 31.30 | 29.07 | 0 |
| Aug 09 2024 | 30.21 | 2.82 | 10.30% | 29.01 | 31.30 | 28.04 | 0 |
| Aug 08 2024 | 27.39 | -0.27 | -0.98% | 24.16 | 27.89 | 23.53 | 0 |
| Aug 07 2024 | 27.66 | 2.01 | 7.84% | 26.51 | 29.23 | 25.80 | 0 |
| Aug 06 2024 | 25.65 | 2.15 | 9.15% | 26.09 | 26.37 | 23.23 | 0 |
| Aug 05 2024 | 23.50 | -0.74 | -3.05% | 20.12 | 23.50 | 12.44 | 3 |
| Aug 02 2024 | 24.24 | -7.56 | -23.77% | 28.76 | 28.76 | 22.29 | 20 |
| Aug 01 2024 | 31.80 | 1.23 | 4.02% | 34.22 | 40.30 | 31.80 | 0 |
| Jul 31 2024 | 30.57 | 2.61 | 9.33% | 28.84 | 31.05 | 28.02 | 0 |
| Jul 30 2024 | 27.96 | 3.70 | 15.25% | 25.49 | 27.96 | 25.30 | 0 |
| Jul 29 2024 | 24.26 | -2.18 | -8.25% | 24.58 | 26.59 | 23.98 | 0 |
| Jul 26 2024 | 26.44 | -3.74 | -12.39% | 28.29 | 29.74 | 25.93 | 14 |
| Jul 25 2024 | 30.18 | -1.27 | -4.04% | 31.25 | 32.15 | 25.92 | 153 |
| Jul 24 2024 | 31.45 | 1.62 | 5.43% | 29.66 | 33.02 | 29.17 | 9 |
| Jul 23 2024 | 29.83 | 12.69 | 74.04% | 18.18 | 31.65 | 17.97 | 218 |
| Jul 22 2024 | 17.14 | -1.43 | -7.70% | 18.51 | 19.68 | 17.09 | 0 |
| Jul 19 2024 | 18.57 | 1.50 | 8.79% | 17.07 | 18.94 | 16.60 | 0 |
| Jul 18 2024 | 17.07 | -0.99 | -5.48% | 18.46 | 19.14 | 17.06 | 0 |
| Jul 17 2024 | 18.06 | -2.29 | -11.25% | 19.15 | 19.43 | 17.19 | 300 |
| Jul 16 2024 | 20.35 | -2.30 | -10.15% | 20.94 | 21.63 | 18.57 | 18 |
| Jul 15 2024 | 22.65 | 0.92 | 4.23% | 21.04 | 22.65 | 20.29 | 0 |
| Jul 12 2024 | 21.73 | 1.85 | 9.31% | 20.55 | 22.33 | 19.88 | 79 |
| Jul 11 2024 | 19.88 | -2.73 | -12.07% | 23.19 | 24.78 | 19.88 | 0 |
| Jul 10 2024 | 22.61 | -2.29 | -9.20% | 24.14 | 24.44 | 21.40 | 0 |
| Jul 09 2024 | 24.90 | -1.61 | -6.07% | 25.72 | 25.86 | 24.45 | 0 |
| Jul 08 2024 | 26.51 | 0.11 | 0.42% | 26.52 | 29.42 | 24.79 | 0 |
| Jul 05 2024 | 26.40 | -0.32 | -1.20% | 27.07 | 27.14 | 25.83 | 0 |
| Jul 04 2024 | 26.72 | 0.11 | 0.41% | 26.25 | 27.44 | 25.43 | 0 |
| Jul 03 2024 | 26.61 | 0.75 | 2.90% | 26.56 | 26.81 | 24.80 | 0 |
| Jul 02 2024 | 25.86 | 0.24 | 0.94% | 25.84 | 27.00 | 25.14 | 0 |
| Jul 01 2024 | 25.62 | 1.67 | 6.97% | 26.30 | 26.64 | 23.47 | 0 |
| Jun 28 2024 | 23.95 | -4.11 | -14.65% | 27.23 | 27.63 | 23.04 | 0 |
| Jun 27 2024 | 28.06 | -0.83 | -2.87% | 28.16 | 30.05 | 27.63 | 300 |
| Jun 26 2024 | 28.89 | 0.90 | 3.22% | 29.82 | 30.13 | 28.15 | 200 |
| Jun 25 2024 | 27.99 | 0.71 | 2.60% | 27.03 | 28.08 | 25.96 | 0 |
| Jun 24 2024 | 27.28 | 0.90 | 3.41% | 28.22 | 28.74 | 26.37 | 0 |
| Jun 21 2024 | 26.38 | 0.25 | 0.96% | 25.93 | 26.76 | 24.61 | 0 |
| Jun 20 2024 | 26.13 | 1.07 | 4.27% | 25.75 | 27.71 | 24.95 | 0 |
| Jun 19 2024 | 25.06 | 1.29 | 5.43% | 25.08 | 25.37 | 24.07 | 10 |
| Jun 18 2024 | 23.77 | -2.96 | -11.07% | 25.66 | 26.58 | 23.35 | 150 |
| Jun 17 2024 | 26.73 | 0.49 | 1.87% | 26.33 | 27.84 | 25.79 | 0 |
| Jun 14 2024 | 26.24 | 3.35 | 14.64% | 23.69 | 27.65 | 22.48 | 1,100 |
| Jun 13 2024 | 22.89 | -3.89 | -14.53% | 28.08 | 28.29 | 21.77 | 3 |
| Jun 12 2024 | 26.78 | 0.18 | 0.68% | 25.72 | 27.27 | 25.25 | 0 |
| Jun 11 2024 | 26.60 | 0.96 | 3.74% | 25.15 | 28.11 | 24.42 | 0 |
| Jun 10 2024 | 25.64 | -1.41 | -5.21% | 24.66 | 25.83 | 23.88 | 0 |
| Jun 07 2024 | 27.05 | -4.40 | -13.99% | 30.17 | 30.23 | 26.49 | 0 |
| Jun 06 2024 | 31.45 | -2.02 | -6.04% | 32.52 | 34.17 | 31.40 | 0 |
| Jun 05 2024 | 33.47 | 3.58 | 11.98% | 33.70 | 35.10 | 32.60 | 400 |
| Jun 04 2024 | 29.89 | 2.37 | 8.61% | 27.71 | 31.60 | 26.58 | 300 |
| Jun 03 2024 | 27.52 | 6.96 | 33.85% | 22.20 | 28.38 | 22.00 | 780 |
| May 31 2024 | 20.56 | -4.91 | -19.28% | 25.04 | 25.72 | 20.43 | 0 |
| May 30 2024 | 25.47 | -0.65 | -2.49% | 25.58 | 26.02 | 24.33 | 0 |
| May 29 2024 | 26.12 | -0.94 | -3.47% | 26.92 | 27.28 | 25.85 | 0 |
| May 28 2024 | 27.06 | 0.09 | 0.33% | 26.91 | 27.82 | 26.02 | 0 |
| May 27 2024 | 26.97 | 0.14 | 0.52% | 26.67 | 27.01 | 26.53 | 0 |
