Historical Data: SPTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-09-11 | 24.83 | 24.88 | 24.68 | 24.69 | 5994400.0 | -0.04% |
| >>> | 2026-09-10 | 24.76 | 24.86 | 24.65 | 24.70 | 7816900.0 | -1.12% |
| >>> | 2026-09-09 | 25.09 | 25.12 | 24.86 | 24.98 | 9470300.0 | -0.52% |
| >>> | 2026-09-08 | 25.17 | 25.18 | 25.03 | 25.11 | 6911800.0 | -0.04% |
| >>> | 2026-09-04 | 25.13 | 25.19 | 25.10 | 25.12 | 3758100.0 | 0.2% |
| >>> | 2026-09-03 | 25.15 | 25.17 | 25.07 | 25.07 | 4204600.0 | 0.16% |
| >>> | 2026-09-02 | 25.03 | 25.06 | 24.97 | 25.03 | 4783100.0 | 0.08% |
| >>> | 2026-09-01 | 25.01 | 25.15 | 24.98 | 25.01 | 5247300.0 | -0.36% |
| >>> | 2026-08-31 | 25.09 | 25.11 | 25.01 | 25.10 | 4254400.0 | -0.4% |
| >>> | 2026-08-28 | 25.26 | 25.39 | 25.18 | 25.20 | 6806600.0 | -0.32% |
| >>> | 2026-08-27 | 25.30 | 25.35 | 25.24 | 25.28 | 4789500.0 | -0.16% |
| >>> | 2026-08-26 | 25.32 | 25.34 | 25.27 | 25.32 | 3657500.0 | -0.2% |
| >>> | 2026-08-25 | 25.29 | 25.38 | 25.26 | 25.37 | 4450300.0 | 0.91% |
| >>> | 2026-08-24 | 25.11 | 25.23 | 25.11 | 25.14 | 6850100.0 | 0.2% |
| >>> | 2026-08-21 | 25.13 | 25.16 | 25.05 | 25.09 | 9336200.0 | -0.36% |
| >>> | 2026-08-20 | 25.17 | 25.28 | 25.12 | 25.18 | 8335600.0 | -0.71% |
| >>> | 2026-08-19 | 25.30 | 25.37 | 25.24 | 25.36 | 8949200.0 | 1.52% |
| >>> | 2026-08-18 | 24.87 | 25.01 | 24.85 | 24.98 | 3025700.0 | 0.28% |
| >>> | 2026-08-17 | 25.00 | 25.04 | 24.89 | 24.91 | 3320700.0 | -0.64% |
| >>> | 2026-08-14 | 25.14 | 25.17 | 25.02 | 25.07 | 3257600.0 | -0.67% |
| >>> | 2026-08-13 | 25.22 | 25.35 | 25.21 | 25.24 | 4232100.0 | 0.6% |
| >>> | 2026-08-12 | 25.17 | 25.18 | 25.07 | 25.09 | 4428300.0 | 0.0% |
| >>> | 2026-08-11 | 25.12 | 25.17 | 25.08 | 25.09 | 3482300.0 | 0.16% |
| >>> | 2026-08-10 | 25.16 | 25.17 | 25.05 | 25.05 | 4018200.0 | -0.79% |
| >>> | 2026-08-07 | 25.26 | 25.29 | 25.18 | 25.25 | 8567300.0 | 0.28% |
| >>> | 2026-08-06 | 25.26 | 25.30 | 25.15 | 25.18 | 3171600.0 | -0.59% |
| >>> | 2026-08-05 | 25.31 | 25.36 | 25.27 | 25.33 | 4916800.0 | 0.16% |
| >>> | 2026-08-04 | 25.23 | 25.29 | 25.21 | 25.29 | 3576800.0 | 0.84% |
| >>> | 2026-08-03 | 25.09 | 25.12 | 25.02 | 25.08 | 5997600.0 | 0.0% |
| >>> | 2026-07-31 | 25.15 | 25.15 | 25.00 | 25.08 | 7635800.0 | -0.67% |
| >>> | 2026-07-30 | 25.26 | 25.29 | 25.18 | 25.25 | 10114500.0 | -0.04% |
| >>> | 2026-07-29 | 25.59 | 25.60 | 25.23 | 25.26 | 6038600.0 | -1.44% |
| >>> | 2026-07-28 | 25.53 | 25.66 | 25.52 | 25.63 | 3275000.0 | 0.55% |
| >>> | 2026-07-27 | 25.48 | 25.52 | 25.43 | 25.49 | 8183800.0 | 0.51% |
| >>> | 2026-07-24 | 25.36 | 25.46 | 25.33 | 25.36 | 3703000.0 | 0.2% |
| >>> | 2026-07-23 | 25.26 | 25.34 | 25.26 | 25.31 | 3721300.0 | -0.35% |
| >>> | 2026-07-22 | 25.46 | 25.48 | 25.39 | 25.40 | 3724100.0 | -0.31% |
| >>> | 2026-07-21 | 25.51 | 25.51 | 25.43 | 25.48 | 4433000.0 | -0.31% |
| >>> | 2026-07-20 | 25.66 | 25.67 | 25.52 | 25.56 | 4816800.0 | -0.66% |
| >>> | 2026-07-17 | 25.76 | 25.82 | 25.72 | 25.73 | 3732000.0 | 0.31% |
| >>> | 2026-07-16 | 25.53 | 25.65 | 25.52 | 25.65 | 3476800.0 | -0.04% |
| >>> | 2026-07-15 | 25.60 | 25.69 | 25.60 | 25.66 | 7788900.0 | 0.2% |
| >>> | 2026-07-14 | 25.63 | 25.71 | 25.57 | 25.61 | 4659300.0 | 0.2% |
| >>> | 2026-07-13 | 25.61 | 25.64 | 25.54 | 25.56 | 2807600.0 | -0.51% |
| >>> | 2026-07-10 | 25.71 | 25.74 | 25.65 | 25.69 | 3686400.0 | -0.08% |
| >>> | 2026-07-09 | 25.64 | 25.76 | 25.64 | 25.71 | 4766300.0 | 0.19% |
| >>> | 2026-07-08 | 25.65 | 25.69 | 25.57 | 25.66 | 4245100.0 | -0.23% |
| >>> | 2026-07-07 | 25.89 | 25.90 | 25.72 | 25.72 | 4121700.0 | -1.0% |
| >>> | 2026-07-06 | 25.96 | 25.99 | 25.90 | 25.98 | 3116800.0 | -0.04% |
| >>> | 2026-07-02 | 25.94 | 26.06 | 25.94 | 25.99 | 5704500.0 | 0.0% |
| >>> | 2026-07-01 | 25.98 | 26.06 | 25.96 | 25.99 | 5612600.0 | -0.57% |
| >>> | 2026-06-30 | 26.34 | 26.35 | 26.12 | 26.14 | 9644800.0 | -1.1% |
| >>> | 2026-06-29 | 26.39 | 26.45 | 26.38 | 26.43 | 3233600.0 | 0.11% |
| >>> | 2026-06-26 | 26.30 | 26.40 | 26.30 | 26.40 | 3491700.0 | 0.11% |
| >>> | 2026-06-25 | 26.44 | 26.51 | 26.37 | 26.37 | 5386400.0 | -0.04% |
| >>> | 2026-06-24 | 26.33 | 26.41 | 26.32 | 26.38 | 3906100.0 | 1.27% |
| >>> | 2026-06-23 | 26.03 | 26.12 | 26.03 | 26.05 | 4863100.0 | 0.08% |
| >>> | 2026-06-22 | 26.08 | 26.09 | 25.99 | 26.03 | 6269600.0 | -0.69% |
| >>> | 2026-06-18 | 26.28 | 26.32 | 26.18 | 26.21 | 4185100.0 | 0.15% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice