SPXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	65.88	65.88	65.71	65.88	65.88	0.50%	812
Jun 26, 2025	65.23	65.55	65.23	65.55	65.55	0.90%	588
Jun 25, 2025	64.84	64.97	64.84	64.97	64.97	-0.20%	418
Jun 24, 2025	64.98	65.10	64.98	65.10	64.92	1.10%	752
Jun 23, 2025	64.39	64.39	64.39	64.39	64.21	0.89%	75
Jun 20, 2025	63.82	63.82	63.82	63.82	63.65	-0.30%	50
Jun 18, 2025	64.25	64.25	64.01	64.01	63.83	-0.06%	448
Jun 17, 2025	64.09	64.13	64.05	64.05	63.87	-0.80%	776
Jun 16, 2025	64.56	64.56	64.56	64.56	64.39	1.00%	81
Jun 13, 2025	63.93	63.93	63.93	63.93	63.75	-0.98%	175
Jun 12, 2025	64.59	64.59	64.56	64.56	64.39	0.37%	236
Jun 11, 2025	64.33	64.33	64.33	64.33	64.15	-0.28%	143
Jun 10, 2025	64.28	64.51	64.18	64.51	64.33	0.54%	394
Jun 9, 2025	64.07	64.27	64.03	64.16	63.98	0.23%	1,004
Jun 6, 2025	64.20	64.20	63.98	64.01	63.83	1.10%	546
Jun 5, 2025	63.98	63.98	63.31	63.31	63.14	-0.64%	419
Jun 4, 2025	63.79	63.80	63.72	63.72	63.54	0.08%	493
Jun 3, 2025	63.70	63.75	63.67	63.67	63.49	0.78%	382
Jun 2, 2025	62.83	63.18	62.83	63.18	63.00	0.34%	770
May 30, 2025	62.96	62.96	62.96	62.96	62.79	0.10%	343
May 29, 2025	63.32	63.32	62.79	62.90	62.72	0.32%	1,903
May 28, 2025	62.96	62.96	62.70	62.70	62.52	-0.48%	255
May 27, 2025	62.54	63.00	62.54	63.00	62.82	1.99%	563
May 23, 2025	61.90	61.90	61.75	61.77	61.60	-0.71%	648
May 22, 2025	62.36	62.52	62.21	62.21	62.04	-0.07%	1,140
May 21, 2025	62.17	62.25	62.17	62.25	62.08	-1.41%	440
May 20, 2025	63.09	63.14	63.09	63.14	62.97	-0.35%	946
May 19, 2025	63.13	63.36	63.13	63.36	63.19	0.11%	1,256
May 16, 2025	63.29	63.29	63.29	63.29	63.12	0.74%	339
May 15, 2025	62.43	62.83	62.43	62.83	62.66	0.30%	825
May 14, 2025	62.84	62.84	62.58	62.64	62.47	0.16%	2,943
May 13, 2025	62.62	62.68	62.54	62.54	62.37	1.04%	621
May 12, 2025	61.47	61.90	61.47	61.90	61.73	3.41%	1,365
May 9, 2025	60.12	60.12	59.79	59.86	59.70	-0.08%	686
May 8, 2025	60.08	60.08	59.68	59.91	59.75	0.59%	1,207
May 7, 2025	59.37	59.56	59.37	59.56	59.40	0.27%	1,985
May 6, 2025	59.40	59.40	59.40	59.40	59.23	-0.70%	93
May 5, 2025	59.80	59.92	59.80	59.82	59.65	-0.58%	1,148
May 2, 2025	60.18	60.18	60.17	60.17	60.00	1.25%	511
May 1, 2025	59.56	59.56	59.42	59.42	59.26	0.76%	458
Apr 30, 2025	58.14	58.97	58.14	58.97	58.81	0.17%	668
Apr 29, 2025	58.65	58.87	58.53	58.87	58.71	0.41%	5,822
Apr 28, 2025	58.63	58.63	58.63	58.63	58.47	0.13%	271
Apr 25, 2025	58.47	58.56	58.25	58.56	58.40	0.93%	1,659
Apr 24, 2025	56.85	58.02	56.85	58.02	57.86	2.12%	2,874
Apr 23, 2025	57.62	57.62	56.81	56.81	56.66	1.92%	3,313
Apr 22, 2025	55.74	55.74	55.74	55.74	55.59	2.35%	251
Apr 21, 2025	54.78	54.78	53.98	54.46	54.31	-2.34%	1,037
Apr 17, 2025	55.86	55.86	55.77	55.77	55.61	0.04%	349
Apr 16, 2025	55.70	55.74	55.70	55.74	55.59	-2.41%	2,566