Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPH1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2024 | 22.80 | 0.60 | 2.70% | 22.40 | 22.80 | 22.40 | 388 |
| Dec 05 2024 | 22.20 | -1.40 | -5.93% | 22.20 | 22.20 | 22.20 | 8 |
| Dec 04 2024 | 23.60 | 0.80 | 3.51% | 23.20 | 23.60 | 23.20 | 254 |
| Dec 03 2024 | 22.80 | -0.20 | -0.87% | 22.80 | 22.80 | 22.80 | 97 |
| Dec 02 2024 | 23.00 | 1.00 | 4.55% | 23.00 | 23.00 | 23.00 | 68 |
| Nov 29 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Nov 28 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Nov 27 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Nov 26 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Nov 25 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Nov 22 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Nov 21 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Nov 20 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Nov 19 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Nov 18 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Nov 15 2024 | 22.00 | -0.40 | -1.79% | 22.00 | 22.00 | 22.00 | 5 |
| Nov 14 2024 | 22.40 | 0.00 | 0.00% | 22.40 | 22.40 | 22.40 | 0.00 |
| Nov 13 2024 | 22.40 | 0.00 | 0.00% | 22.40 | 22.40 | 22.40 | 0.00 |
| Nov 12 2024 | 22.40 | -0.20 | -0.88% | 22.40 | 22.40 | 22.40 | 1 |
| Nov 11 2024 | 22.60 | 0.80 | 3.67% | 22.60 | 22.60 | 22.60 | 170 |
| Nov 08 2024 | 21.80 | 0.00 | 0.00% | 21.80 | 21.80 | 21.80 | 0.00 |
| Nov 07 2024 | 21.80 | -0.20 | -0.91% | 22.20 | 22.40 | 21.80 | 160 |
| Nov 06 2024 | 22.00 | -0.40 | -1.79% | 22.00 | 22.00 | 22.00 | 39 |
| Nov 05 2024 | 22.40 | 0.00 | 0.00% | 22.40 | 22.40 | 22.40 | 0.00 |
| Nov 04 2024 | 22.40 | 0.00 | 0.00% | 22.40 | 22.40 | 22.40 | 0.00 |
| Nov 01 2024 | 22.40 | 0.20 | 0.90% | 22.40 | 22.40 | 22.40 | 1 |
| Oct 31 2024 | 22.20 | 0.00 | 0.00% | 22.20 | 22.20 | 22.20 | 0.00 |
| Oct 30 2024 | 22.20 | 0.00 | 0.00% | 22.20 | 22.20 | 22.20 | 0.00 |
| Oct 29 2024 | 22.20 | 0.00 | 0.00% | 22.20 | 22.20 | 22.20 | 0.00 |
| Oct 28 2024 | 22.20 | 0.00 | 0.00% | 22.20 | 22.20 | 22.20 | 0.00 |
| Oct 25 2024 | 22.20 | -0.60 | -2.63% | 22.20 | 22.20 | 22.20 | 90 |
| Oct 24 2024 | 22.80 | 0.00 | 0.00% | 22.80 | 22.80 | 22.80 | 0.00 |
| Oct 23 2024 | 22.80 | 0.40 | 1.79% | 22.80 | 22.80 | 22.80 | 140 |
| Oct 22 2024 | 22.40 | -1.20 | -5.08% | 22.60 | 22.60 | 21.80 | 731 |
| Oct 21 2024 | 23.60 | 0.40 | 1.72% | 23.60 | 23.60 | 23.60 | 50 |
| Oct 18 2024 | 23.20 | -0.80 | -3.33% | 23.20 | 23.20 | 23.20 | 146 |
| Oct 17 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Oct 16 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Oct 15 2024 | 24.00 | 0.40 | 1.69% | 24.00 | 24.00 | 24.00 | 2 |
| Oct 14 2024 | 23.60 | 0.00 | 0.00% | 23.60 | 23.60 | 23.60 | 0.00 |
| Oct 11 2024 | 23.60 | 0.00 | 0.00% | 23.60 | 23.60 | 23.60 | 0.00 |
| Oct 10 2024 | 23.60 | 0.00 | 0.00% | 23.60 | 23.60 | 23.60 | 0.00 |
| Oct 09 2024 | 23.60 | 0.00 | 0.00% | 23.60 | 23.60 | 23.60 | 0.00 |
| Oct 08 2024 | 23.60 | 0.00 | 0.00% | 23.60 | 23.60 | 23.60 | 0.00 |
| Oct 07 2024 | 23.60 | -1.00 | -4.07% | 24.60 | 24.60 | 23.20 | 550 |
| Oct 04 2024 | 24.60 | 0.00 | 0.00% | 24.60 | 24.60 | 24.60 | 0.00 |
| Oct 03 2024 | 24.60 | 0.00 | 0.00% | 24.60 | 24.60 | 24.60 | 0.00 |
| Oct 02 2024 | 24.60 | -1.00 | -3.91% | 25.20 | 25.20 | 24.60 | 3 |
| Oct 01 2024 | 25.60 | 0.20 | 0.79% | 25.40 | 25.60 | 25.40 | 396 |
| Sep 30 2024 | 25.40 | 0.00 | 0.00% | 25.40 | 25.40 | 25.40 | 10 |
| Sep 27 2024 | 25.40 | 0.00 | 0.00% | 25.40 | 25.40 | 25.40 | 197 |
| Sep 26 2024 | 25.40 | 0.60 | 2.42% | 25.40 | 25.40 | 25.40 | 100 |
| Sep 25 2024 | 24.80 | 0.00 | 0.00% | 24.80 | 24.80 | 24.80 | 0.00 |
| Sep 24 2024 | 24.80 | -0.20 | -0.80% | 24.80 | 24.80 | 24.80 | 40 |
| Sep 23 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Sep 20 2024 | 25.00 | 0.20 | 0.81% | 25.00 | 25.00 | 25.00 | 90 |
| Sep 19 2024 | 24.80 | 0.40 | 1.64% | 24.80 | 24.80 | 24.80 | 40 |
| Sep 18 2024 | 24.40 | 0.00 | 0.00% | 24.40 | 24.40 | 24.40 | 0.00 |
| Sep 17 2024 | 24.40 | 0.40 | 1.67% | 24.20 | 24.40 | 23.80 | 481 |
| Sep 16 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 6 |
| Sep 13 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Sep 12 2024 | 24.00 | -0.60 | -2.44% | 24.00 | 24.00 | 24.00 | 1 |
| Sep 11 2024 | 24.60 | 0.00 | 0.00% | 24.60 | 24.60 | 24.60 | 0.00 |
| Sep 10 2024 | 24.60 | 0.00 | 0.00% | 24.60 | 24.60 | 24.60 | 0.00 |
| Sep 09 2024 | 24.60 | 1.00 | 4.24% | 24.60 | 24.60 | 24.60 | 5 |
