SPHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	72.48	72.78	72.37	72.73	72.73	0.46%	1,208,047
Sep 25, 2025	72.78	72.79	72.11	72.40	72.40	-0.78%	812,755
Sep 24, 2025	73.24	73.31	72.89	72.97	72.97	-0.42%	717,943
Sep 23, 2025	73.52	73.79	73.16	73.28	73.28	-0.42%	934,220
Sep 22, 2025	73.11	73.66	73.04	73.59	73.59	0.29%	819,102
Sep 19, 2025	73.46	73.55	72.98	73.38	73.16	0.37%	1,668,563
Sep 18, 2025	73.09	73.50	73.05	73.11	72.89	0.34%	2,142,153
Sep 17, 2025	72.58	73.24	72.42	72.86	72.64	0.41%	6,374,611
Sep 16, 2025	72.56	72.67	72.26	72.56	72.35	0.03%	1,213,498
Sep 15, 2025	72.67	72.77	72.45	72.54	72.33	0.07%	1,324,146
Sep 12, 2025	72.86	72.87	72.46	72.49	72.28	-0.59%	676,389
Sep 11, 2025	72.17	73.02	72.17	72.92	72.70	1.21%	1,059,823
Sep 10, 2025	72.20	72.35	71.82	72.05	71.84	-0.22%	1,116,245
Sep 9, 2025	72.26	72.35	72.00	72.21	72.00	-0.25%	1,055,912
Sep 8, 2025	72.33	72.41	72.01	72.39	72.18	0.14%	1,084,285
Sep 5, 2025	72.44	72.76	71.90	72.29	72.08	-0.12%	1,597,677
Sep 4, 2025	71.81	72.40	71.67	72.38	72.17	0.65%	1,110,265
Sep 3, 2025	71.84	71.93	71.50	71.91	71.70	0.14%	1,071,730
Sep 2, 2025	71.74	71.85	71.40	71.81	71.60	-0.80%	1,333,877
Aug 29, 2025	72.46	72.60	72.17	72.39	72.18	-0.32%	1,191,452
Aug 28, 2025	72.63	72.63	72.34	72.62	72.41	0.12%	1,023,682
Aug 27, 2025	72.30	72.58	72.27	72.53	72.32	0.23%	1,512,480
Aug 26, 2025	72.05	72.39	72.03	72.36	72.15	0.35%	2,137,908
Aug 25, 2025	72.57	72.69	72.10	72.11	71.90	-0.83%	1,435,171
Aug 22, 2025	72.30	73.00	72.30	72.71	72.50	0.85%	1,349,436
Aug 21, 2025	72.07	72.32	71.89	72.10	71.89	-0.43%	3,612,963
Aug 20, 2025	72.45	72.71	72.19	72.41	72.20	0.07%	1,763,891
Aug 19, 2025	72.22	72.69	72.14	72.36	72.15	0.35%	918,587
Aug 18, 2025	72.06	72.25	72.03	72.11	71.90	0.07%	1,163,938
Aug 15, 2025	72.41	72.41	72.02	72.06	71.85	-0.65%	973,684
Aug 14, 2025	72.62	72.79	72.41	72.53	72.32	-0.58%	1,020,393
Aug 13, 2025	72.64	72.95	72.45	72.95	72.73	0.77%	1,174,860
Aug 12, 2025	71.93	72.39	71.78	72.39	72.18	0.88%	941,452
Aug 11, 2025	71.97	72.10	71.60	71.76	71.55	-0.29%	1,130,431
Aug 8, 2025	71.60	72.00	71.59	71.97	71.76	0.87%	3,096,000
Aug 7, 2025	71.80	71.84	70.99	71.35	71.14	-0.31%	961,934
Aug 6, 2025	71.21	71.67	71.04	71.57	71.36	0.79%	1,247,862
Aug 5, 2025	71.63	71.63	70.95	71.01	70.80	-1.00%	986,720
Aug 4, 2025	71.20	71.73	71.20	71.73	71.52	1.30%	1,596,328
Aug 1, 2025	70.91	71.04	70.40	70.81	70.60	-0.80%	1,701,049
Jul 31, 2025	71.66	72.19	71.26	71.38	71.17	-0.86%	1,408,678
Jul 30, 2025	72.36	72.45	71.70	72.00	71.79	-0.66%	1,875,238
Jul 29, 2025	72.75	72.82	72.34	72.48	72.27	-0.29%	1,186,002
Jul 28, 2025	72.96	72.96	72.57	72.69	72.48	-0.32%	2,199,326
Jul 25, 2025	72.60	72.99	72.58	72.92	72.70	0.61%	1,339,158
Jul 24, 2025	72.45	72.72	72.38	72.48	72.27	-	1,562,669
Jul 23, 2025	72.09	72.48	71.99	72.48	72.27	1.09%	1,511,719
Jul 22, 2025	71.35	71.76	71.35	71.70	71.49	0.36%	1,409,109
Jul 21, 2025	71.54	71.79	71.40	71.44	71.23	0.10%	1,656,369
Jul 18, 2025	71.80	71.80	71.31	71.37	71.16	-0.27%	1,048,839