Historical Data: SPTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 26.26 | 26.36 | 26.22 | 26.31 | 3630000.0 | 0.8% |
| >>> | 2025-01-17 | 26.19 | 26.19 | 26.05 | 26.10 | 2750000.0 | 0.15% |
| >>> | 2025-01-16 | 25.93 | 26.15 | 25.84 | 26.06 | 3400000.0 | 0.35% |
| >>> | 2025-01-15 | 25.94 | 26.04 | 25.87 | 25.97 | 4630000.0 | 1.68% |
| >>> | 2025-01-14 | 25.54 | 25.57 | 25.44 | 25.54 | 3470000.0 | -0.16% |
| >>> | 2025-01-13 | 25.63 | 25.65 | 25.50 | 25.58 | 5840000.0 | -0.2% |
| >>> | 2025-01-10 | 25.59 | 25.73 | 25.55 | 25.63 | 5360000.0 | -0.7% |
| >>> | 2025-01-08 | 25.65 | 25.85 | 25.62 | 25.81 | 3910000.0 | 0.16% |
| >>> | 2025-01-07 | 25.98 | 26.01 | 25.73 | 25.77 | 5970000.0 | -1.07% |
| >>> | 2025-01-06 | 26.08 | 26.13 | 25.97 | 26.05 | 3790000.0 | -0.27% |
| >>> | 2025-01-03 | 26.26 | 26.31 | 26.11 | 26.12 | 5510000.0 | -0.31% |
| >>> | 2025-01-02 | 26.29 | 26.37 | 26.12 | 26.20 | 3510000.0 | 0.04% |
| >>> | 2024-12-31 | 26.35 | 26.40 | 26.15 | 26.19 | 11020000.0 | -0.34% |
| >>> | 2024-12-30 | 26.27 | 26.32 | 26.23 | 26.28 | 5240000.0 | 0.88% |
| >>> | 2024-12-27 | 26.16 | 26.24 | 26.05 | 26.05 | 6350000.0 | -0.8% |
| >>> | 2024-12-26 | 26.09 | 26.29 | 26.08 | 26.26 | 3090000.0 | 0.0% |
| >>> | 2024-12-24 | 26.05 | 26.26 | 26.02 | 26.26 | 1720000.0 | 0.31% |
| >>> | 2024-12-23 | 26.35 | 26.37 | 26.14 | 26.18 | 4970000.0 | -0.83% |
| >>> | 2024-12-20 | 26.44 | 26.54 | 26.37 | 26.40 | 6620000.0 | 0.46% |
| >>> | 2024-12-19 | 26.29 | 26.38 | 26.14 | 26.28 | 6340000.0 | -1.5% |
| >>> | 2024-12-18 | 26.92 | 27.01 | 26.67 | 26.68 | 5950000.0 | -1.22% |
| >>> | 2024-12-17 | 26.99 | 27.09 | 26.96 | 27.01 | 3930000.0 | 0.19% |
| >>> | 2024-12-16 | 26.98 | 27.00 | 26.85 | 26.96 | 2910000.0 | 0.15% |
| >>> | 2024-12-13 | 27.06 | 27.11 | 26.87 | 26.92 | 1670000.0 | -0.81% |
| >>> | 2024-12-12 | 27.29 | 27.33 | 27.13 | 27.14 | 3690000.0 | -1.09% |
| >>> | 2024-12-11 | 27.67 | 27.74 | 27.41 | 27.44 | 4210000.0 | -0.8% |
| >>> | 2024-12-10 | 27.64 | 27.73 | 27.62 | 27.66 | 3950000.0 | -0.5% |
| >>> | 2024-12-09 | 27.91 | 27.92 | 27.78 | 27.80 | 2960000.0 | -0.71% |
| >>> | 2024-12-06 | 28.09 | 28.14 | 27.92 | 28.00 | 2625700.0 | 0.11% |
| >>> | 2024-12-05 | 27.82 | 28.00 | 27.81 | 27.97 | 2371300.0 | 0.21% |
| >>> | 2024-12-04 | 27.52 | 27.95 | 27.51 | 27.91 | 2938200.0 | 0.9% |
| >>> | 2024-12-03 | 27.90 | 27.90 | 27.63 | 27.66 | 3531400.0 | -0.68% |
| >>> | 2024-12-02 | 27.70 | 27.93 | 27.63 | 27.85 | 3503300.0 | -0.07% |
| >>> | 2024-11-29 | 27.83 | 27.91 | 27.76 | 27.87 | 3330600.0 | 0.83% |
| >>> | 2024-11-27 | 27.65 | 27.74 | 27.55 | 27.64 | 8597600.0 | 0.66% |
| >>> | 2024-11-26 | 27.42 | 27.48 | 27.31 | 27.46 | 3245200.0 | -0.36% |
| >>> | 2024-11-25 | 27.42 | 27.57 | 27.37 | 27.56 | 3151400.0 | 2.3% |
| >>> | 2024-11-22 | 26.98 | 27.02 | 26.88 | 26.94 | 2850300.0 | 0.11% |
| >>> | 2024-11-21 | 26.95 | 27.07 | 26.83 | 26.91 | 2734200.0 | -0.15% |
| >>> | 2024-11-20 | 26.88 | 27.06 | 26.87 | 26.95 | 3268700.0 | -0.26% |
| >>> | 2024-11-19 | 27.05 | 27.12 | 27.00 | 27.02 | 3871500.0 | 0.45% |
| >>> | 2024-11-18 | 26.73 | 26.99 | 26.68 | 26.90 | 4168700.0 | 0.22% |
| >>> | 2024-11-15 | 26.77 | 27.00 | 26.68 | 26.84 | 5431100.0 | -0.3% |
| >>> | 2024-11-14 | 26.96 | 27.10 | 26.89 | 26.92 | 4266300.0 | 0.49% |
| >>> | 2024-11-13 | 27.21 | 27.21 | 26.74 | 26.79 | 3702900.0 | -0.67% |
| >>> | 2024-11-12 | 27.16 | 27.30 | 26.93 | 26.97 | 13434000.0 | -1.39% |
| >>> | 2024-11-11 | 27.40 | 27.41 | 27.25 | 27.35 | 2088000.0 | -0.44% |
| >>> | 2024-11-08 | 27.34 | 27.51 | 27.31 | 27.47 | 4791900.0 | 1.1% |
| >>> | 2024-11-07 | 27.00 | 27.25 | 26.98 | 27.17 | 5240100.0 | 1.12% |
| >>> | 2024-11-06 | 26.69 | 26.99 | 26.68 | 26.87 | 7471600.0 | -2.33% |
| >>> | 2024-11-05 | 27.33 | 27.56 | 27.21 | 27.51 | 4207000.0 | 0.44% |
| >>> | 2024-11-04 | 27.42 | 27.49 | 27.23 | 27.39 | 6332300.0 | 1.41% |
| >>> | 2024-11-01 | 27.37 | 27.47 | 27.00 | 27.01 | 5223200.0 | -1.67% |
| >>> | 2024-10-31 | 27.38 | 27.58 | 27.29 | 27.47 | 6136500.0 | 0.18% |
| >>> | 2024-10-30 | 27.56 | 27.70 | 27.38 | 27.42 | 5395200.0 | 0.26% |
| >>> | 2024-10-29 | 27.11 | 27.36 | 27.07 | 27.35 | 4697000.0 | 0.07% |
| >>> | 2024-10-28 | 27.43 | 27.45 | 27.21 | 27.33 | 3925400.0 | -0.33% |
| >>> | 2024-10-25 | 27.65 | 27.65 | 27.37 | 27.42 | 4144600.0 | -0.51% |
| >>> | 2024-10-24 | 27.44 | 27.64 | 27.36 | 27.56 | 4560500.0 | 0.55% |
| >>> | 2024-10-23 | 27.33 | 27.47 | 27.29 | 27.41 | 5308600.0 | -0.25% |
| >>> | 2024-10-22 | 27.57 | 27.59 | 27.41 | 27.48 | 5685900.0 | 0.04% |
| >>> | 2024-10-21 | 27.67 | 27.69 | 27.46 | 27.47 | 3478600.0 | -1.61% |
| >>> | 2024-10-18 | 27.94 | 28.01 | 27.90 | 27.92 | 3561200.0 | 0.11% |
| >>> | 2024-10-17 | 28.01 | 28.04 | 27.85 | 27.89 | 3562900.0 | -1.38% |
| >>> | 2024-10-16 | 28.30 | 28.37 | 28.24 | 28.28 | 4143600.0 | 0.28% |
| >>> | 2024-10-15 | 28.06 | 28.20 | 28.04 | 28.20 | 3356500.0 | 1.22% |
| >>> | 2024-10-14 | 27.68 | 27.86 | 27.66 | 27.86 | 2359600.0 | -0.04% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice