Historical Data: SPTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 27.46 | 27.46 | 27.35 | 27.43 | 10816682.0 | -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% |
| >>> | 2025-09-09 | 26.98 | 27.02 | 26.86 | 26.92 | 6738600.0 | -0.48% |
| >>> | 2025-09-08 | 26.92 | 27.07 | 26.91 | 27.05 | 5456100.0 | 1.08% |
| >>> | 2025-09-05 | 26.68 | 26.78 | 26.66 | 26.76 | 5519400.0 | 1.36% |
| >>> | 2025-09-04 | 26.34 | 26.40 | 26.22 | 26.40 | 5564700.0 | 0.72% |
| >>> | 2025-09-03 | 26.03 | 26.28 | 26.03 | 26.21 | 6287700.0 | 0.96% |
| >>> | 2025-09-02 | 25.96 | 26.01 | 25.91 | 25.96 | 9515600.0 | -0.65% |
| >>> | 2025-08-29 | 26.18 | 26.20 | 26.09 | 26.13 | 7486500.0 | -0.61% |
| >>> | 2025-08-28 | 26.17 | 26.31 | 26.14 | 26.29 | 4746500.0 | 0.57% |
| >>> | 2025-08-27 | 25.99 | 26.14 | 25.95 | 26.14 | 5698300.0 | -0.04% |
| >>> | 2025-08-26 | 26.09 | 26.16 | 26.01 | 26.15 | 3731700.0 | -0.08% |
| >>> | 2025-08-25 | 26.13 | 26.22 | 26.11 | 26.17 | 2710900.0 | -0.19% |
| >>> | 2025-08-22 | 26.14 | 26.29 | 26.11 | 26.22 | 8347200.0 | 0.34% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice