Historical Data: SPTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 26.03 | 26.28 | 26.03 | 26.21 | 6279712.0 | 0.96% |
| >>> | 2025-09-02 | 25.96 | 26.01 | 25.91 | 25.96 | 9515600.0 | -0.99% |
| >>> | 2025-08-29 | 26.27 | 26.29 | 26.18 | 26.22 | 7486500.0 | -0.61% |
| >>> | 2025-08-28 | 26.26 | 26.40 | 26.23 | 26.38 | 4746500.0 | 0.57% |
| >>> | 2025-08-27 | 26.08 | 26.23 | 26.04 | 26.23 | 5698300.0 | -0.04% |
| >>> | 2025-08-26 | 26.18 | 26.25 | 26.10 | 26.24 | 3731700.0 | -0.08% |
| >>> | 2025-08-25 | 26.22 | 26.31 | 26.20 | 26.26 | 2710900.0 | -0.19% |
| >>> | 2025-08-22 | 26.23 | 26.38 | 26.20 | 26.31 | 8347200.0 | 0.69% |
| >>> | 2025-08-21 | 26.16 | 26.19 | 26.04 | 26.13 | 4537600.0 | -0.46% |
| >>> | 2025-08-20 | 26.18 | 26.28 | 26.16 | 26.25 | 5360600.0 | 0.23% |
| >>> | 2025-08-19 | 26.12 | 26.21 | 26.12 | 26.19 | 2948200.0 | 0.5% |
| >>> | 2025-08-18 | 26.15 | 26.16 | 26.00 | 26.06 | 3063300.0 | -0.19% |
| >>> | 2025-08-15 | 26.19 | 26.22 | 26.08 | 26.11 | 4684100.0 | -0.61% |
| >>> | 2025-08-14 | 26.42 | 26.42 | 26.25 | 26.27 | 3011400.0 | -0.79% |
| >>> | 2025-08-13 | 26.41 | 26.51 | 26.40 | 26.48 | 3341000.0 | 0.84% |
| >>> | 2025-08-12 | 26.25 | 26.27 | 26.16 | 26.26 | 5170200.0 | -0.49% |
| >>> | 2025-08-11 | 26.42 | 26.46 | 26.35 | 26.39 | 5730500.0 | 0.11% |
| >>> | 2025-08-08 | 26.37 | 26.38 | 26.32 | 26.36 | 3008900.0 | -0.38% |
| >>> | 2025-08-07 | 26.51 | 26.61 | 26.43 | 26.46 | 5519500.0 | -0.11% |
| >>> | 2025-08-06 | 26.51 | 26.56 | 26.24 | 26.49 | 9003400.0 | -0.53% |
| >>> | 2025-08-05 | 26.51 | 26.67 | 26.49 | 26.63 | 4197900.0 | 0.23% |
| >>> | 2025-08-04 | 26.54 | 26.59 | 26.46 | 26.57 | 5882300.0 | 0.26% |
| >>> | 2025-08-01 | 26.42 | 26.53 | 26.41 | 26.50 | 6970300.0 | 1.3% |
| >>> | 2025-07-31 | 26.19 | 26.27 | 26.12 | 26.16 | 6484700.0 | 0.23% |
| >>> | 2025-07-30 | 26.10 | 26.16 | 26.05 | 26.10 | 6470000.0 | -0.53% |
| >>> | 2025-07-29 | 25.96 | 26.25 | 25.95 | 26.24 | 7465200.0 | 1.47% |
| >>> | 2025-07-28 | 25.88 | 25.94 | 25.84 | 25.86 | 4432200.0 | -0.88% |
| >>> | 2025-07-25 | 25.92 | 26.09 | 25.91 | 26.09 | 4029300.0 | 0.58% |
| >>> | 2025-07-24 | 25.85 | 26.04 | 25.84 | 25.94 | 5160800.0 | -0.19% |
| >>> | 2025-07-23 | 26.00 | 26.04 | 25.93 | 25.99 | 5084900.0 | -0.46% |
| >>> | 2025-07-22 | 26.02 | 26.19 | 26.00 | 26.11 | 3160600.0 | 0.5% |
| >>> | 2025-07-21 | 26.03 | 26.11 | 25.97 | 25.98 | 3052300.0 | 0.81% |
| >>> | 2025-07-18 | 25.80 | 25.82 | 25.72 | 25.77 | 3726300.0 | 0.27% |
| >>> | 2025-07-17 | 25.74 | 25.82 | 25.68 | 25.70 | 3466400.0 | -0.08% |
| >>> | 2025-07-16 | 25.75 | 25.85 | 25.47 | 25.72 | 10552600.0 | 0.19% |
| >>> | 2025-07-15 | 25.92 | 25.93 | 25.64 | 25.67 | 6665000.0 | -0.7% |
| >>> | 2025-07-14 | 25.82 | 25.92 | 25.77 | 25.85 | 3619000.0 | -0.12% |
| >>> | 2025-07-11 | 26.01 | 26.03 | 25.86 | 25.88 | 3611400.0 | -1.3% |
| >>> | 2025-07-10 | 26.18 | 26.24 | 26.09 | 26.22 | 7202000.0 | 0.08% |
| >>> | 2025-07-09 | 26.01 | 26.21 | 26.00 | 26.20 | 5203400.0 | 1.0% |
| >>> | 2025-07-08 | 25.83 | 25.96 | 25.80 | 25.94 | 4164800.0 | -0.15% |
| >>> | 2025-07-07 | 26.09 | 26.10 | 25.92 | 25.98 | 3075100.0 | -0.92% |
| >>> | 2025-07-03 | 26.26 | 26.30 | 26.18 | 26.22 | 3510000.0 | -0.49% |
| >>> | 2025-07-02 | 26.28 | 26.37 | 26.25 | 26.35 | 3080000.0 | -0.6% |
| >>> | 2025-07-01 | 26.52 | 26.59 | 26.40 | 26.51 | 4680000.0 | -0.26% |
| >>> | 2025-06-30 | 26.46 | 26.62 | 26.39 | 26.58 | 11300000.0 | 1.03% |
| >>> | 2025-06-27 | 26.39 | 26.54 | 26.29 | 26.31 | 21810000.0 | -0.64% |
| >>> | 2025-06-26 | 26.39 | 26.49 | 26.29 | 26.48 | 6350000.0 | 0.49% |
| >>> | 2025-06-25 | 26.26 | 26.37 | 26.18 | 26.35 | 5260000.0 | 0.04% |
| >>> | 2025-06-24 | 26.10 | 26.40 | 26.09 | 26.34 | 11170000.0 | 0.57% |
| >>> | 2025-06-23 | 26.22 | 26.36 | 26.17 | 26.19 | 17730000.0 | 0.46% |
| >>> | 2025-06-20 | 25.99 | 26.17 | 25.93 | 26.07 | 3160000.0 | -0.15% |
| >>> | 2025-06-18 | 26.18 | 26.25 | 26.04 | 26.11 | 3910000.0 | 0.08% |
| >>> | 2025-06-17 | 25.95 | 26.12 | 25.88 | 26.09 | 3720000.0 | 1.08% |
| >>> | 2025-06-16 | 25.96 | 26.06 | 25.80 | 25.81 | 5010000.0 | -0.81% |
| >>> | 2025-06-13 | 26.13 | 26.18 | 25.88 | 26.02 | 4220000.0 | -0.91% |
| >>> | 2025-06-12 | 26.20 | 26.27 | 26.12 | 26.26 | 4520000.0 | 1.12% |
| >>> | 2025-06-11 | 25.87 | 26.04 | 25.85 | 25.97 | 5020000.0 | 0.39% |
| >>> | 2025-06-10 | 25.96 | 25.98 | 25.80 | 25.87 | 11930000.0 | 0.43% |
| >>> | 2025-06-09 | 25.66 | 25.83 | 25.65 | 25.76 | 4240000.0 | 0.12% |
| >>> | 2025-06-06 | 25.85 | 25.90 | 25.72 | 25.73 | 2740000.0 | -1.23% |
| >>> | 2025-06-05 | 26.13 | 26.19 | 26.00 | 26.05 | 4160000.0 | 0.0% |
| >>> | 2025-06-04 | 25.87 | 26.12 | 25.83 | 26.05 | 8160000.0 | 1.48% |
| >>> | 2025-06-03 | 25.78 | 25.86 | 25.62 | 25.67 | 6740000.0 | -0.12% |
| >>> | 2025-06-02 | 25.74 | 25.80 | 25.61 | 25.70 | 3710000.0 | -1.19% |
| >>> | 2025-05-30 | 25.96 | 26.06 | 25.90 | 26.01 | 6630000.0 | 0.19% |
| >>> | 2025-05-29 | 25.86 | 26.01 | 25.82 | 25.96 | 5410000.0 | 0.89% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice