Historical Data: SPTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2025-05-28 | 25.76 | 25.79 | 25.64 | 25.73 | 4120000.0 | -0.5% |
| >>> | 2025-05-27 | 25.75 | 25.92 | 25.68 | 25.86 | 3830000.0 | 1.21% |
| >>> | 2025-05-23 | 25.59 | 25.60 | 25.46 | 25.55 | 4630000.0 | 0.27% |
| >>> | 2025-05-22 | 25.24 | 25.49 | 25.17 | 25.48 | 6570000.0 | 0.51% |
| >>> | 2025-05-21 | 25.55 | 25.65 | 25.30 | 25.35 | 7810000.0 | -1.59% |
| >>> | 2025-05-20 | 25.76 | 25.80 | 25.65 | 25.76 | 7060000.0 | -0.66% |
| >>> | 2025-05-19 | 25.60 | 25.94 | 25.59 | 25.93 | 6660000.0 | -0.31% |
| >>> | 2025-05-16 | 26.16 | 26.16 | 25.96 | 26.01 | 5240000.0 | 0.23% |
| >>> | 2025-05-15 | 25.80 | 26.00 | 25.77 | 25.95 | 4370000.0 | 0.89% |
| >>> | 2025-05-14 | 25.83 | 25.87 | 25.68 | 25.72 | 4490000.0 | -0.58% |
| >>> | 2025-05-13 | 25.95 | 25.98 | 25.77 | 25.87 | 5670000.0 | -0.42% |
| >>> | 2025-05-12 | 26.00 | 26.11 | 25.96 | 25.98 | 10070000.0 | -0.88% |
| >>> | 2025-05-09 | 26.18 | 26.27 | 26.16 | 26.21 | 2650000.0 | 0.15% |
| >>> | 2025-05-08 | 26.47 | 26.48 | 26.16 | 26.17 | 2670000.0 | -1.06% |
| >>> | 2025-05-07 | 26.43 | 26.53 | 26.42 | 26.45 | 3090000.0 | 0.42% |
| >>> | 2025-05-06 | 26.14 | 26.34 | 26.09 | 26.34 | 5580000.0 | 0.34% |
| >>> | 2025-05-05 | 26.30 | 26.30 | 26.15 | 26.25 | 2990000.0 | -0.57% |
| >>> | 2025-05-02 | 26.38 | 26.49 | 26.33 | 26.40 | 4720000.0 | -0.9% |
| >>> | 2025-05-01 | 26.84 | 26.84 | 26.55 | 26.64 | 3960000.0 | -0.97% |
| >>> | 2025-04-30 | 26.96 | 27.03 | 26.84 | 26.90 | 3880000.0 | -0.55% |
| >>> | 2025-04-29 | 26.81 | 27.07 | 26.81 | 27.05 | 2690000.0 | 0.78% |
| >>> | 2025-04-28 | 26.64 | 26.88 | 26.62 | 26.84 | 2380000.0 | 0.56% |
| >>> | 2025-04-25 | 26.68 | 26.76 | 26.62 | 26.69 | 3330000.0 | 0.6% |
| >>> | 2025-04-24 | 26.44 | 26.55 | 26.38 | 26.53 | 3610000.0 | 0.99% |
| >>> | 2025-04-23 | 26.70 | 26.74 | 26.20 | 26.27 | 19350000.0 | 0.84% |
| >>> | 2025-04-22 | 25.95 | 26.21 | 25.95 | 26.05 | 3070000.0 | 0.54% |
| >>> | 2025-04-21 | 26.06 | 26.21 | 25.89 | 25.91 | 3250000.0 | -1.6% |
| >>> | 2025-04-17 | 26.47 | 26.52 | 26.24 | 26.33 | 2970000.0 | -0.83% |
| >>> | 2025-04-16 | 26.38 | 26.59 | 26.30 | 26.55 | 1700000.0 | 0.61% |
| >>> | 2025-04-15 | 26.20 | 26.49 | 26.18 | 26.39 | 1620000.0 | 0.34% |
| >>> | 2025-04-14 | 26.26 | 26.40 | 26.10 | 26.30 | 3790000.0 | 0.77% |
| >>> | 2025-04-11 | 25.91 | 26.19 | 25.55 | 26.10 | 8790000.0 | 0.23% |
| >>> | 2025-04-10 | 26.35 | 26.49 | 25.99 | 26.04 | 6840000.0 | -2.18% |
| >>> | 2025-04-09 | 26.21 | 26.65 | 25.85 | 26.62 | 15780000.0 | 0.26% |
| >>> | 2025-04-08 | 26.74 | 27.04 | 26.50 | 26.55 | 6520000.0 | -1.74% |
| >>> | 2025-04-07 | 27.54 | 27.61 | 26.94 | 27.02 | 14630000.0 | -2.74% |
| >>> | 2025-04-04 | 28.02 | 28.14 | 27.78 | 27.78 | 6680000.0 | 0.94% |
| >>> | 2025-04-03 | 27.70 | 27.77 | 27.52 | 27.52 | 5610000.0 | 0.62% |
| >>> | 2025-04-02 | 27.61 | 27.62 | 27.16 | 27.35 | 4650000.0 | -0.04% |
| >>> | 2025-04-01 | 27.31 | 27.51 | 27.30 | 27.36 | 3230000.0 | 0.37% |
| >>> | 2025-03-31 | 27.32 | 27.36 | 27.09 | 27.26 | 5180000.0 | 0.81% |
| >>> | 2025-03-28 | 26.95 | 27.09 | 26.94 | 27.04 | 3190000.0 | 1.27% |
| >>> | 2025-03-27 | 26.68 | 26.72 | 26.61 | 26.70 | 4590000.0 | -0.26% |
| >>> | 2025-03-26 | 26.81 | 26.87 | 26.73 | 26.77 | 2560000.0 | -0.59% |
| >>> | 2025-03-25 | 26.85 | 27.00 | 26.85 | 26.93 | 1760000.0 | 0.07% |
| >>> | 2025-03-24 | 27.04 | 27.05 | 26.89 | 26.91 | 2090000.0 | -0.99% |
| >>> | 2025-03-21 | 27.33 | 27.37 | 27.16 | 27.18 | 2370000.0 | -0.48% |
| >>> | 2025-03-20 | 27.56 | 27.57 | 27.27 | 27.31 | 2740000.0 | 0.15% |
| >>> | 2025-03-19 | 27.13 | 27.29 | 27.05 | 27.27 | 3790000.0 | 0.41% |
| >>> | 2025-03-18 | 27.00 | 27.23 | 26.98 | 27.16 | 3170000.0 | 0.15% |
| >>> | 2025-03-17 | 27.16 | 27.27 | 27.06 | 27.12 | 1910000.0 | 0.44% |
| >>> | 2025-03-14 | 26.97 | 27.07 | 26.93 | 27.00 | 3940000.0 | -0.48% |
| >>> | 2025-03-13 | 26.84 | 27.16 | 26.79 | 27.13 | 3970000.0 | 0.82% |
| >>> | 2025-03-12 | 26.97 | 27.05 | 26.89 | 26.91 | 4210000.0 | -0.52% |
| >>> | 2025-03-11 | 27.22 | 27.37 | 26.99 | 27.05 | 12060000.0 | -0.73% |
| >>> | 2025-03-10 | 27.25 | 27.39 | 27.20 | 27.25 | 14680000.0 | 1.0% |
| >>> | 2025-03-07 | 27.25 | 27.26 | 26.94 | 26.98 | 4200000.0 | -0.37% |
| >>> | 2025-03-06 | 27.08 | 27.16 | 26.87 | 27.08 | 3570000.0 | -0.26% |
| >>> | 2025-03-05 | 27.38 | 27.44 | 27.11 | 27.15 | 5850000.0 | -0.73% |
| >>> | 2025-03-04 | 27.60 | 27.72 | 27.30 | 27.35 | 3870000.0 | -1.05% |
| >>> | 2025-03-03 | 27.31 | 27.67 | 27.31 | 27.64 | 5080000.0 | 0.18% |
| >>> | 2025-02-28 | 27.44 | 27.62 | 27.35 | 27.59 | 4880000.0 | 1.1% |
| >>> | 2025-02-27 | 27.27 | 27.41 | 27.24 | 27.29 | 6710000.0 | -0.55% |
| >>> | 2025-02-26 | 27.31 | 27.48 | 27.24 | 27.44 | 4120000.0 | 0.55% |
| >>> | 2025-02-25 | 27.21 | 27.33 | 27.15 | 27.29 | 2910000.0 | 1.45% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice