Historical Data: SPTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 26.37 | 26.41 | 26.27 | 26.30 | 4185089.0 | 0.5% |
| >>> | 2026-06-17 | 26.20 | 26.27 | 26.10 | 26.17 | 5999300.0 | -0.04% |
| >>> | 2026-06-16 | 26.11 | 26.22 | 26.10 | 26.18 | 2275300.0 | 0.58% |
| >>> | 2026-06-15 | 26.11 | 26.15 | 26.03 | 26.03 | 3117900.0 | 0.04% |
| >>> | 2026-06-12 | 26.01 | 26.06 | 25.94 | 26.02 | 5172800.0 | -0.31% |
| >>> | 2026-06-11 | 25.86 | 26.12 | 25.83 | 26.10 | 8175200.0 | 1.24% |
| >>> | 2026-06-10 | 25.85 | 25.91 | 25.74 | 25.78 | 5679200.0 | -0.27% |
| >>> | 2026-06-09 | 25.80 | 25.87 | 25.76 | 25.85 | 5279700.0 | 0.51% |
| >>> | 2026-06-08 | 25.88 | 25.91 | 25.72 | 25.72 | 3794400.0 | -0.43% |
| >>> | 2026-06-05 | 25.82 | 25.91 | 25.80 | 25.83 | 13598400.0 | -0.54% |
| >>> | 2026-06-04 | 26.01 | 26.03 | 25.95 | 25.97 | 3192800.0 | 0.19% |
| >>> | 2026-06-03 | 25.90 | 25.95 | 25.86 | 25.92 | 2568900.0 | -0.38% |
| >>> | 2026-06-02 | 26.06 | 26.07 | 25.98 | 26.02 | 3413400.0 | 0.23% |
| >>> | 2026-06-01 | 25.82 | 25.99 | 25.76 | 25.96 | 5433200.0 | 0.04% |
| >>> | 2026-05-29 | 25.97 | 26.02 | 25.91 | 25.95 | 6029600.0 | 0.04% |
| >>> | 2026-05-28 | 25.85 | 25.98 | 25.82 | 25.94 | 7666700.0 | 0.46% |
| >>> | 2026-05-27 | 25.82 | 25.89 | 25.79 | 25.82 | 6178300.0 | 0.23% |
| >>> | 2026-05-26 | 25.83 | 25.85 | 25.72 | 25.76 | 4408400.0 | 0.55% |
| >>> | 2026-05-22 | 25.62 | 25.64 | 25.50 | 25.62 | 5854900.0 | 0.04% |
| >>> | 2026-05-21 | 25.44 | 25.62 | 25.37 | 25.61 | 8237700.0 | 0.35% |
| >>> | 2026-05-20 | 25.28 | 25.55 | 25.28 | 25.52 | 18135400.0 | 0.99% |
| >>> | 2026-05-19 | 25.25 | 25.33 | 25.20 | 25.27 | 6539400.0 | -0.67% |
| >>> | 2026-05-18 | 25.47 | 25.53 | 25.36 | 25.44 | 9866900.0 | -0.04% |
| >>> | 2026-05-15 | 25.51 | 25.54 | 25.43 | 25.45 | 5937700.0 | -1.47% |
| >>> | 2026-05-14 | 25.92 | 25.95 | 25.82 | 25.83 | 3189600.0 | 0.19% |
| >>> | 2026-05-13 | 25.83 | 25.85 | 25.73 | 25.78 | 5096600.0 | -0.23% |
| >>> | 2026-05-12 | 25.89 | 25.90 | 25.82 | 25.84 | 5600500.0 | -0.58% |
| >>> | 2026-05-11 | 26.09 | 26.10 | 25.99 | 25.99 | 5969600.0 | -0.57% |
| >>> | 2026-05-08 | 26.14 | 26.21 | 26.12 | 26.14 | 9521600.0 | 0.42% |
| >>> | 2026-05-07 | 26.21 | 26.22 | 26.00 | 26.03 | 5917300.0 | -0.46% |
| >>> | 2026-05-06 | 26.14 | 26.17 | 26.10 | 26.15 | 4440100.0 | 0.77% |
| >>> | 2026-05-05 | 25.87 | 25.96 | 25.86 | 25.95 | 7252900.0 | 0.46% |
| >>> | 2026-05-04 | 25.93 | 25.94 | 25.76 | 25.83 | 8737100.0 | -0.65% |
| >>> | 2026-05-01 | 25.98 | 26.12 | 25.93 | 26.00 | 7299100.0 | 0.31% |
| >>> | 2026-04-30 | 26.00 | 26.00 | 25.86 | 25.92 | 4707400.0 | -0.04% |
| >>> | 2026-04-29 | 26.01 | 26.01 | 25.89 | 25.93 | 5780200.0 | -0.77% |
| >>> | 2026-04-28 | 26.07 | 26.13 | 26.02 | 26.13 | 4873100.0 | 0.04% |
| >>> | 2026-04-27 | 26.17 | 26.21 | 26.09 | 26.12 | 7245000.0 | -0.42% |
| >>> | 2026-04-24 | 26.15 | 26.26 | 26.10 | 26.23 | 11634700.0 | 0.19% |
| >>> | 2026-04-23 | 26.25 | 26.32 | 26.09 | 26.18 | 4932000.0 | -0.23% |
| >>> | 2026-04-22 | 26.32 | 26.35 | 26.22 | 26.24 | 3620400.0 | 0.19% |
| >>> | 2026-04-21 | 26.30 | 26.34 | 26.18 | 26.19 | 4636900.0 | -0.87% |
| >>> | 2026-04-20 | 26.44 | 26.45 | 26.34 | 26.42 | 4053900.0 | -0.08% |
| >>> | 2026-04-17 | 26.43 | 26.48 | 26.39 | 26.44 | 7196100.0 | 0.92% |
| >>> | 2026-04-16 | 26.39 | 26.40 | 26.18 | 26.20 | 6186500.0 | -0.57% |
| >>> | 2026-04-15 | 26.40 | 26.42 | 26.32 | 26.35 | 4023300.0 | -0.42% |
| >>> | 2026-04-14 | 26.31 | 26.47 | 26.30 | 26.46 | 6230900.0 | 0.49% |
| >>> | 2026-04-13 | 26.22 | 26.34 | 26.18 | 26.33 | 6161400.0 | 0.34% |
| >>> | 2026-04-10 | 26.28 | 26.31 | 26.20 | 26.24 | 13891200.0 | -0.27% |
| >>> | 2026-04-09 | 26.29 | 26.43 | 26.22 | 26.31 | 6440700.0 | -0.15% |
| >>> | 2026-04-08 | 26.48 | 26.48 | 26.32 | 26.35 | 6958100.0 | 0.34% |
| >>> | 2026-04-07 | 26.24 | 26.29 | 26.07 | 26.26 | 8151300.0 | -0.04% |
| >>> | 2026-04-06 | 26.22 | 26.32 | 26.20 | 26.27 | 7131600.0 | -0.08% |
| >>> | 2026-04-02 | 26.15 | 26.34 | 26.13 | 26.29 | 7178200.0 | 0.46% |
| >>> | 2026-04-01 | 26.17 | 26.29 | 26.16 | 26.17 | 7244400.0 | -0.15% |
| >>> | 2026-03-31 | 26.25 | 26.33 | 26.16 | 26.21 | 14149700.0 | 0.04% |
| >>> | 2026-03-30 | 26.17 | 26.25 | 26.12 | 26.20 | 5493100.0 | 1.2% |
| >>> | 2026-03-27 | 25.82 | 25.99 | 25.80 | 25.89 | 11529500.0 | -0.42% |
| >>> | 2026-03-26 | 26.07 | 26.15 | 25.94 | 26.00 | 5808500.0 | -0.8% |
| >>> | 2026-03-25 | 26.18 | 26.23 | 26.12 | 26.21 | 8508400.0 | 0.92% |
| >>> | 2026-03-24 | 25.89 | 26.05 | 25.85 | 25.97 | 10927200.0 | -0.42% |
| >>> | 2026-03-23 | 26.01 | 26.18 | 25.95 | 26.08 | 14851500.0 | 0.66% |
| >>> | 2026-03-20 | 26.20 | 26.22 | 25.90 | 25.91 | 11394400.0 | -2.23% |
| >>> | 2026-03-19 | 26.37 | 26.56 | 26.35 | 26.50 | 10121300.0 | 0.53% |
| >>> | 2026-03-18 | 26.48 | 26.51 | 26.36 | 26.36 | 4224800.0 | -0.64% |
| >>> | 2026-03-17 | 26.50 | 26.55 | 26.48 | 26.53 | 6472700.0 | 0.3% |
| >>> | 2026-03-16 | 26.43 | 26.48 | 26.38 | 26.45 | 5277000.0 | 0.8% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice