Historical Data: SPTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 26.45 | 26.49 | 26.40 | 26.45 | 5647451.0 | -0.82% |
| >>> | 2025-12-11 | 26.82 | 26.85 | 26.66 | 26.67 | 5094200.0 | -0.07% |
| >>> | 2025-12-10 | 26.60 | 26.74 | 26.56 | 26.69 | 10547600.0 | 0.38% |
| >>> | 2025-12-09 | 26.70 | 26.70 | 26.56 | 26.59 | 7809200.0 | 0.04% |
| >>> | 2025-12-08 | 26.67 | 26.67 | 26.49 | 26.58 | 5444000.0 | -0.3% |
| >>> | 2025-12-05 | 26.78 | 26.78 | 26.63 | 26.66 | 5073900.0 | -0.45% |
| >>> | 2025-12-04 | 26.87 | 26.87 | 26.75 | 26.78 | 4858800.0 | -0.48% |
| >>> | 2025-12-03 | 26.86 | 26.94 | 26.82 | 26.91 | 4196100.0 | 0.22% |
| >>> | 2025-12-02 | 26.77 | 26.87 | 26.74 | 26.85 | 4510200.0 | 0.15% |
| >>> | 2025-12-01 | 26.84 | 26.88 | 26.80 | 26.81 | 5225400.0 | -1.18% |
| >>> | 2025-11-28 | 27.21 | 27.22 | 27.06 | 27.13 | 4547900.0 | -0.44% |
| >>> | 2025-11-26 | 27.13 | 27.25 | 27.04 | 27.25 | 4835600.0 | 0.41% |
| >>> | 2025-11-25 | 27.15 | 27.24 | 27.12 | 27.14 | 6988100.0 | 0.26% |
| >>> | 2025-11-24 | 27.06 | 27.09 | 27.01 | 27.07 | 3675800.0 | 0.56% |
| >>> | 2025-11-21 | 26.99 | 26.99 | 26.85 | 26.92 | 7854700.0 | -0.15% |
| >>> | 2025-11-20 | 26.88 | 27.00 | 26.88 | 26.96 | 5744300.0 | 0.41% |
| >>> | 2025-11-19 | 26.95 | 26.97 | 26.84 | 26.85 | 13921400.0 | -0.15% |
| >>> | 2025-11-18 | 26.98 | 27.01 | 26.82 | 26.89 | 8673500.0 | -0.04% |
| >>> | 2025-11-17 | 26.89 | 26.95 | 26.86 | 26.90 | 6868600.0 | 0.22% |
| >>> | 2025-11-14 | 27.08 | 27.10 | 26.83 | 26.84 | 7161600.0 | -0.52% |
| >>> | 2025-11-13 | 27.08 | 27.12 | 26.97 | 26.98 | 62423000.0 | -0.7% |
| >>> | 2025-11-12 | 27.12 | 27.22 | 27.10 | 27.17 | 10480000.0 | 0.18% |
| >>> | 2025-11-11 | 27.12 | 27.14 | 27.06 | 27.12 | 3143600.0 | 0.44% |
| >>> | 2025-11-10 | 26.98 | 27.04 | 26.96 | 27.00 | 5605800.0 | 0.0% |
| >>> | 2025-11-07 | 26.96 | 27.10 | 26.96 | 27.00 | 5475600.0 | -0.26% |
| >>> | 2025-11-06 | 27.01 | 27.09 | 27.00 | 27.07 | 4123500.0 | 0.89% |
| >>> | 2025-11-05 | 26.99 | 27.00 | 26.81 | 26.83 | 6414400.0 | -1.0% |
| >>> | 2025-11-04 | 27.07 | 27.14 | 27.06 | 27.10 | 5139700.0 | 0.18% |
| >>> | 2025-11-03 | 27.02 | 27.07 | 26.96 | 27.05 | 6337700.0 | -0.22% |
| >>> | 2025-10-31 | 27.18 | 27.20 | 27.08 | 27.11 | 5855400.0 | -0.26% |
| >>> | 2025-10-30 | 27.11 | 27.28 | 27.11 | 27.18 | 6615800.0 | -0.44% |
| >>> | 2025-10-29 | 27.53 | 27.53 | 27.29 | 27.30 | 6571600.0 | -0.98% |
| >>> | 2025-10-28 | 27.52 | 27.61 | 27.51 | 27.57 | 5158600.0 | 0.22% |
| >>> | 2025-10-27 | 27.38 | 27.51 | 27.31 | 27.51 | 5459800.0 | 0.0% |
| >>> | 2025-10-24 | 27.55 | 27.55 | 27.43 | 27.51 | 4411000.0 | 0.04% |
| >>> | 2025-10-23 | 27.55 | 27.60 | 27.46 | 27.50 | 5248400.0 | -0.61% |
| >>> | 2025-10-22 | 27.66 | 27.70 | 27.60 | 27.67 | 7420900.0 | 0.07% |
| >>> | 2025-10-21 | 27.66 | 27.70 | 27.63 | 27.65 | 4160900.0 | 0.44% |
| >>> | 2025-10-20 | 27.50 | 27.54 | 27.46 | 27.53 | 4238900.0 | 0.36% |
| >>> | 2025-10-17 | 27.46 | 27.46 | 27.36 | 27.43 | 10817100.0 | -0.18% |
| >>> | 2025-10-16 | 27.26 | 27.52 | 27.24 | 27.48 | 10499000.0 | 0.73% |
| >>> | 2025-10-15 | 27.38 | 27.47 | 27.24 | 27.28 | 7196900.0 | -0.22% |
| >>> | 2025-10-14 | 27.29 | 27.37 | 27.23 | 27.34 | 6485400.0 | 0.29% |
| >>> | 2025-10-13 | 27.19 | 27.27 | 27.07 | 27.26 | 4113000.0 | -0.07% |
| >>> | 2025-10-10 | 27.12 | 27.31 | 27.09 | 27.28 | 6828000.0 | 1.37% |
| >>> | 2025-10-09 | 26.89 | 26.93 | 26.85 | 26.91 | 14012500.0 | 0.0% |
| >>> | 2025-10-08 | 27.01 | 27.02 | 26.89 | 26.91 | 4856600.0 | 0.04% |
| >>> | 2025-10-07 | 26.84 | 26.96 | 26.80 | 26.90 | 7510300.0 | 0.52% |
| >>> | 2025-10-06 | 26.77 | 26.89 | 26.75 | 26.76 | 4476100.0 | -0.59% |
| >>> | 2025-10-03 | 27.02 | 27.07 | 26.92 | 26.92 | 4163800.0 | -0.3% |
| >>> | 2025-10-02 | 26.94 | 27.04 | 26.91 | 27.00 | 4772900.0 | 0.3% |
| >>> | 2025-10-01 | 26.98 | 27.03 | 26.87 | 26.92 | 8194400.0 | 0.22% |
| >>> | 2025-09-30 | 26.92 | 27.03 | 26.81 | 26.86 | 8791700.0 | -0.19% |
| >>> | 2025-09-29 | 26.82 | 26.95 | 26.82 | 26.91 | 3815600.0 | 0.71% |
| >>> | 2025-09-26 | 26.75 | 26.87 | 26.66 | 26.72 | 5111600.0 | -0.07% |
| >>> | 2025-09-25 | 26.71 | 26.76 | 26.61 | 26.74 | 6085100.0 | -0.07% |
| >>> | 2025-09-24 | 26.78 | 26.81 | 26.69 | 26.76 | 5391000.0 | -0.34% |
| >>> | 2025-09-23 | 26.75 | 26.86 | 26.70 | 26.85 | 5583600.0 | 0.6% |
| >>> | 2025-09-22 | 26.72 | 26.75 | 26.64 | 26.69 | 8879500.0 | -0.67% |
| >>> | 2025-09-19 | 26.88 | 26.91 | 26.79 | 26.87 | 4368400.0 | -0.15% |
| >>> | 2025-09-18 | 26.92 | 26.99 | 26.83 | 26.91 | 6588400.0 | -0.88% |
| >>> | 2025-09-17 | 27.30 | 27.41 | 27.09 | 27.15 | 7066500.0 | -0.22% |
| >>> | 2025-09-16 | 27.14 | 27.26 | 27.14 | 27.21 | 5242600.0 | 0.15% |
| >>> | 2025-09-15 | 27.16 | 27.24 | 27.14 | 27.17 | 4391000.0 | 0.26% |
| >>> | 2025-09-12 | 27.08 | 27.11 | 26.98 | 27.10 | 5313100.0 | -0.37% |
| >>> | 2025-09-11 | 27.11 | 27.26 | 27.10 | 27.20 | 5978400.0 | 0.48% |
| >>> | 2025-09-10 | 26.99 | 27.16 | 26.92 | 27.07 | 5969200.0 | 0.56% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice