Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 93.99 | -1.40 | -1.46% | 96.50 | 96.98 | 93.855 | 1,531 |
| Jul 17 2024 | 95.385 | -0.16 | -0.17% | 95.78 | 98.76 | 95.00 | 1,847 |
| Jul 16 2024 | 95.545 | -0.73 | -0.75% | 95.05 | 95.985 | 93.38 | 1,544 |
| Jul 15 2024 | 96.27 | 0.86 | 0.91% | 94.79 | 97.24 | 94.235 | 1,716 |
| Jul 12 2024 | 95.405 | -0.89 | -0.92% | 94.61 | 96.045 | 94.325 | 762 |
| Jul 11 2024 | 96.295 | 1.14 | 1.20% | 94.60 | 97.28 | 93.91 | 331 |
| Jul 10 2024 | 95.155 | 1.14 | 1.21% | 94.65 | 96.065 | 94.045 | 1,451 |
| Jul 09 2024 | 94.015 | -1.79 | -1.86% | 97.08 | 97.08 | 93.505 | 74 |
| Jul 08 2024 | 95.80 | -3.08 | -3.11% | 97.52 | 97.72 | 95.345 | 1,999 |
| Jul 05 2024 | 98.88 | 2.69 | 2.79% | 96.70 | 99.33 | 95.975 | 934 |
| Jul 04 2024 | 96.195 | 0.41 | 0.43% | 96.195 | 96.195 | 96.195 | 0 |
| Jul 03 2024 | 95.78 | -0.01 | -0.01% | 95.90 | 97.025 | 94.60 | 788 |
| Jul 02 2024 | 95.785 | 2.57 | 2.75% | 95.785 | 95.785 | 95.785 | 0 |
| Jul 01 2024 | 93.22 | -2.87 | -2.98% | 95.34 | 95.98 | 92.695 | 1,008 |
| Jun 28 2024 | 96.085 | 1.33 | 1.41% | 95.73 | 97.685 | 95.17 | 1,523 |
| Jun 27 2024 | 94.75 | -1.57 | -1.62% | 94.75 | 94.75 | 94.75 | 0 |
| Jun 26 2024 | 96.315 | 1.77 | 1.88% | 96.315 | 96.315 | 96.315 | 0 |
| Jun 25 2024 | 94.54 | -1.31 | -1.36% | 94.90 | 95.75 | 94.04 | 30 |
| Jun 24 2024 | 95.845 | 0.95 | 1.01% | 94.82 | 96.86 | 94.51 | 13 |
| Jun 21 2024 | 94.89 | 1.03 | 1.09% | 94.79 | 96.27 | 93.91 | 350 |
| Jun 20 2024 | 93.865 | -0.30 | -0.31% | 93.865 | 93.865 | 93.865 | 0 |
| Jun 19 2024 | 94.16 | 1.40 | 1.51% | 94.16 | 94.16 | 94.16 | 0 |
| Jun 18 2024 | 92.76 | 0.53 | 0.57% | 92.76 | 92.76 | 92.76 | 0 |
| Jun 17 2024 | 92.23 | 0.99 | 1.09% | 92.80 | 93.08 | 92.03 | 291 |
| Jun 14 2024 | 91.24 | 0.39 | 0.43% | 91.30 | 91.835 | 90.38 | 6 |
| Jun 13 2024 | 90.85 | -1.81 | -1.95% | 91.38 | 92.11 | 90.235 | 454 |
| Jun 12 2024 | 92.655 | 1.83 | 2.01% | 92.655 | 92.655 | 92.655 | 0 |
| Jun 11 2024 | 90.825 | -2.70 | -2.89% | 90.825 | 90.825 | 90.825 | 0 |
| Jun 10 2024 | 93.525 | 0.97 | 1.05% | 93.525 | 93.525 | 93.525 | 0 |
| Jun 07 2024 | 92.555 | -3.43 | -3.57% | 93.77 | 93.975 | 92.09 | 218 |
| Jun 06 2024 | 95.98 | 0.82 | 0.86% | 95.44 | 96.33 | 94.80 | 10 |
| Jun 05 2024 | 95.16 | -0.46 | -0.48% | 95.16 | 95.16 | 95.16 | 0 |
| Jun 04 2024 | 95.62 | -1.63 | -1.67% | 95.88 | 96.095 | 95.57 | 106 |
| Jun 03 2024 | 97.245 | -0.87 | -0.88% | 97.245 | 97.245 | 97.245 | 0 |
| May 31 2024 | 98.11 | -0.99 | -0.99% | 98.11 | 98.11 | 98.11 | 0 |
| May 30 2024 | 99.095 | -0.51 | -0.51% | 99.76 | 99.99 | 98.05 | 306 |
| May 29 2024 | 99.605 | -2.31 | -2.26% | 101.60 | 101.97 | 98.93 | 10 |
| May 28 2024 | 101.91 | 3.44 | 3.49% | 101.91 | 101.91 | 101.91 | 0 |
| May 24 2024 | 98.475 | -0.09 | -0.09% | 97.64 | 99.495 | 96.85 | 683 |
| May 23 2024 | 98.56 | -1.67 | -1.66% | 98.55 | 100.45 | 97.92 | 113 |
| May 22 2024 | 100.225 | -1.39 | -1.36% | 100.74 | 101.74 | 99.27 | 71 |
| May 21 2024 | 101.61 | 0.44 | 0.43% | 99.92 | 102.06 | 98.54 | 1,408 |
| May 20 2024 | 101.175 | -2.00 | -1.94% | 103.30 | 104.34 | 99.85 | 183 |
| May 17 2024 | 103.175 | 1.99 | 1.97% | 102.44 | 103.76 | 100.605 | 312 |
| May 16 2024 | 101.18 | 0.06 | 0.06% | 101.96 | 103.70 | 100.00 | 302 |
| May 15 2024 | 101.12 | 2.26 | 2.28% | 100.73 | 101.98 | 99.22 | 1,015 |
| May 14 2024 | 98.865 | 3.06 | 3.19% | 96.94 | 99.05 | 95.945 | 579 |
| May 13 2024 | 95.805 | 0.55 | 0.57% | 96.28 | 96.63 | 95.26 | 100 |
| May 10 2024 | 95.26 | 1.42 | 1.51% | 95.26 | 95.26 | 95.26 | 3 |
| May 09 2024 | 93.845 | 0.70 | 0.75% | 93.80 | 96.25 | 92.63 | 325 |
| May 08 2024 | 93.145 | -0.60 | -0.63% | 93.145 | 93.145 | 93.145 | 0 |
| May 07 2024 | 93.74 | 2.60 | 2.85% | 93.52 | 94.555 | 92.72 | 1,277 |
| May 03 2024 | 91.14 | -0.10 | -0.10% | 92.21 | 95.765 | 90.57 | 10 |
| May 02 2024 | 91.235 | -0.42 | -0.45% | 91.24 | 91.87 | 89.92 | 19 |
| May 01 2024 | 91.65 | 2.14 | 2.39% | 91.65 | 91.65 | 91.65 | 0 |
| Apr 30 2024 | 89.515 | -1.32 | -1.45% | 89.515 | 89.515 | 89.515 | 0 |
| Apr 29 2024 | 90.835 | 3.29 | 3.76% | 89.92 | 91.075 | 89.37 | 480 |
| Apr 26 2024 | 87.54 | -0.06 | -0.06% | 88.09 | 88.445 | 87.105 | 399 |
| Apr 25 2024 | 87.595 | 0.97 | 1.13% | 87.595 | 87.595 | 87.595 | 0 |
| Apr 24 2024 | 86.62 | -1.05 | -1.19% | 88.17 | 88.39 | 86.175 | 16 |
| Apr 23 2024 | 87.665 | -0.49 | -0.56% | 87.69 | 88.235 | 86.20 | 55 |
| Apr 22 2024 | 88.155 | -1.20 | -1.34% | 89.01 | 89.41 | 87.585 | 25,194 |
