SPTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	74.37	74.75	74.07	74.53	74.53	0.44%	471,704
Jun 26, 2025	73.83	74.24	73.75	74.20	74.20	0.86%	384,744
Jun 25, 2025	73.77	73.79	73.41	73.57	73.57	0.01%	649,853
Jun 24, 2025	73.33	73.72	73.19	73.56	73.56	1.07%	1,488,547
Jun 23, 2025	72.12	72.84	71.78	72.78	72.78	0.62%	695,158
Jun 20, 2025	72.85	72.91	72.14	72.33	72.10	-0.22%	750,730
Jun 18, 2025	72.56	72.93	72.38	72.49	72.26	0.03%	851,643
Jun 17, 2025	72.80	72.97	72.39	72.47	72.24	-0.86%	877,410
Jun 16, 2025	72.83	73.31	72.81	73.10	72.87	1.01%	822,564
Jun 13, 2025	72.56	73.00	72.22	72.37	72.14	-1.17%	850,643
Jun 12, 2025	72.78	73.24	72.75	73.23	73.00	0.37%	688,497
Jun 11, 2025	73.32	73.44	72.75	72.96	72.73	-0.33%	603,005
Jun 10, 2025	72.91	73.25	72.77	73.20	72.97	0.55%	420,317
Jun 9, 2025	72.80	72.99	72.68	72.80	72.57	0.18%	657,546
Jun 6, 2025	72.63	72.89	72.43	72.67	72.44	1.01%	515,227
Jun 5, 2025	72.53	72.66	71.75	71.94	71.71	-0.47%	786,786
Jun 4, 2025	72.44	72.55	72.26	72.28	72.05	-0.10%	378,321
Jun 3, 2025	71.88	72.44	71.80	72.35	72.12	0.70%	708,930
Jun 2, 2025	71.38	71.87	70.98	71.85	71.62	0.46%	824,407
May 30, 2025	71.46	71.73	70.79	71.52	71.29	-0.10%	1,252,393
May 29, 2025	72.02	72.02	71.21	71.59	71.36	0.38%	508,545
May 28, 2025	71.79	71.95	71.25	71.32	71.09	-0.61%	511,956
May 27, 2025	71.11	71.79	70.93	71.76	71.53	2.06%	555,781
May 23, 2025	69.84	70.61	69.84	70.31	70.09	-0.62%	527,638
May 22, 2025	70.74	71.19	70.58	70.75	70.52	0.01%	359,334
May 21, 2025	71.44	71.93	70.64	70.74	70.51	-1.76%	401,558
May 20, 2025	72.00	72.18	71.66	72.01	71.78	-0.35%	439,548
May 19, 2025	71.51	72.34	71.48	72.26	72.03	0.03%	519,402
May 16, 2025	71.86	72.24	71.62	72.24	72.01	0.70%	398,008
May 15, 2025	71.13	71.78	71.10	71.74	71.51	0.50%	386,938
May 14, 2025	71.50	71.56	71.18	71.38	71.15	0.04%	692,794
May 13, 2025	70.93	71.62	70.86	71.35	71.12	0.69%	402,117
May 12, 2025	70.76	70.88	70.19	70.86	70.63	3.28%	1,238,771
May 9, 2025	68.91	68.98	68.45	68.61	68.39	-0.12%	268,595
May 8, 2025	68.66	69.33	68.28	68.69	68.47	0.75%	486,189
May 7, 2025	68.11	68.48	67.57	68.18	67.96	0.38%	743,408
May 6, 2025	67.86	68.42	67.67	67.92	67.70	-0.80%	592,559
May 5, 2025	68.29	68.85	68.25	68.47	68.25	-0.49%	360,521
May 2, 2025	68.59	69.03	68.34	68.81	68.59	1.49%	387,474
May 1, 2025	68.02	68.46	67.74	67.80	67.58	0.68%	581,186
Apr 30, 2025	66.48	67.52	65.77	67.34	67.13	0.07%	1,374,925
Apr 29, 2025	66.65	67.46	66.65	67.29	67.08	0.61%	385,898
Apr 28, 2025	66.93	67.20	66.20	66.88	66.67	0.03%	745,265
Apr 25, 2025	66.38	66.89	66.04	66.86	66.65	0.63%	1,158,701
Apr 24, 2025	65.26	66.49	65.11	66.44	66.23	2.11%	398,467
Apr 23, 2025	65.69	66.30	64.88	65.07	64.86	1.58%	1,210,840
Apr 22, 2025	63.22	64.31	63.10	64.06	63.86	2.53%	1,262,487
Apr 21, 2025	63.29	63.43	61.81	62.48	62.28	-2.36%	1,846,707
Apr 17, 2025	64.07	64.53	63.68	63.99	63.79	0.17%	1,032,055
Apr 16, 2025	64.50	64.96	63.21	63.88	63.68	-2.16%	1,212,058