SPXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	95.00	95.45	94.95	95.45	95.45	0.66%	670
Jun 26, 2025	94.68	94.82	94.66	94.82	94.82	0.85%	3,920
Jun 25, 2025	94.11	94.14	93.88	94.03	94.03	-0.91%	7,833
Jun 24, 2025	94.71	94.90	94.71	94.89	94.54	0.93%	730
Jun 23, 2025	93.18	94.02	92.99	94.02	93.68	0.80%	2,667
Jun 20, 2025	93.59	93.67	93.08	93.28	92.94	-0.10%	1,423
Jun 18, 2025	93.69	93.69	93.37	93.37	93.03	-0.20%	1,093
Jun 17, 2025	94.12	94.22	93.54	93.55	93.21	-0.86%	3,063
Jun 16, 2025	94.38	94.74	94.25	94.36	94.02	0.79%	5,183
Jun 13, 2025	93.93	94.13	93.62	93.62	93.28	-0.96%	9,161
Jun 12, 2025	94.36	94.60	94.36	94.53	94.18	-	1,208
Jun 11, 2025	95.01	95.01	94.53	94.53	94.18	-0.25%	452
Jun 10, 2025	94.45	94.76	94.45	94.76	94.42	0.50%	1,484
Jun 9, 2025	93.98	94.85	93.85	94.29	93.95	0.04%	8,263
Jun 6, 2025	94.39	94.39	93.95	94.26	93.91	1.28%	1,195
Jun 5, 2025	93.74	93.92	92.84	93.07	92.73	-0.67%	2,139
Jun 4, 2025	93.92	93.92	93.69	93.69	93.35	-0.09%	863
Jun 3, 2025	93.73	93.98	93.73	93.78	93.44	0.27%	5,709
Jun 2, 2025	92.93	93.52	92.89	93.52	93.18	0.09%	2,871
May 30, 2025	92.93	93.44	92.93	93.44	93.10	0.23%	353
May 29, 2025	93.38	93.38	93.05	93.23	92.89	0.37%	7,082
May 28, 2025	93.65	93.65	92.89	92.89	92.55	-0.66%	952
May 27, 2025	92.75	93.62	92.75	93.50	93.16	1.81%	5,013
May 23, 2025	91.56	92.21	91.56	91.84	91.51	-0.58%	2,192
May 22, 2025	92.23	92.75	92.23	92.38	92.04	0.04%	2,327
May 21, 2025	93.28	93.41	92.34	92.34	92.00	-1.44%	1,635
May 20, 2025	93.98	93.98	93.69	93.69	93.35	-0.36%	1,576
May 19, 2025	93.69	94.13	93.69	94.03	93.68	0.18%	1,158
May 16, 2025	93.13	93.88	93.13	93.86	93.51	1.01%	3,685
May 15, 2025	92.18	93.00	92.18	92.91	92.58	0.56%	86,423
May 14, 2025	92.79	92.79	92.35	92.39	92.06	-0.32%	1,375
May 13, 2025	92.81	93.04	92.49	92.69	92.36	-0.09%	8,056
May 12, 2025	92.76	92.78	92.05	92.78	92.44	2.81%	12,237
May 9, 2025	90.80	90.80	90.21	90.24	89.91	-0.15%	1,276
May 8, 2025	91.21	91.21	90.01	90.38	90.05	0.50%	1,684
May 7, 2025	90.04	90.16	89.57	89.92	89.59	0.33%	4,352
May 6, 2025	89.83	90.19	89.63	89.63	89.30	-0.93%	1,858
May 5, 2025	90.32	90.90	90.32	90.47	90.14	-0.52%	832
May 2, 2025	90.74	91.14	90.43	90.94	90.61	1.52%	3,719
May 1, 2025	89.40	90.03	89.40	89.58	89.25	-0.05%	1,596
Apr 30, 2025	87.62	89.63	87.62	89.63	89.30	0.09%	1,066
Apr 29, 2025	88.99	89.62	88.99	89.55	89.23	0.57%	988
Apr 28, 2025	89.04	89.04	88.41	89.04	88.72	0.37%	1,020
Apr 25, 2025	88.41	88.72	88.41	88.72	88.39	0.23%	2,592
Apr 24, 2025	87.18	88.52	87.04	88.52	88.19	1.35%	2,475
Apr 23, 2025	88.51	88.51	87.22	87.34	87.02	1.24%	1,030
Apr 22, 2025	85.41	86.27	85.41	86.27	85.95	2.54%	855
Apr 21, 2025	85.13	85.13	83.38	84.13	83.82	-2.17%	6,035
Apr 17, 2025	86.19	86.39	85.99	85.99	85.68	0.46%	706
Apr 16, 2025	86.75	87.04	85.40	85.60	85.29	-1.54%	3,921