Historical Data: SPTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2025-02-24 | 26.75 | 26.95 | 26.73 | 26.90 | 2390000.0 | 0.3% |
| >>> | 2025-02-21 | 26.60 | 26.90 | 26.60 | 26.82 | 3980000.0 | 1.13% |
| >>> | 2025-02-20 | 26.49 | 26.58 | 26.49 | 26.52 | 1860000.0 | 0.3% |
| >>> | 2025-02-19 | 26.35 | 26.49 | 26.34 | 26.44 | 2410000.0 | 0.15% |
| >>> | 2025-02-18 | 26.51 | 26.60 | 26.39 | 26.40 | 2440000.0 | -1.09% |
| >>> | 2025-02-14 | 26.74 | 26.82 | 26.67 | 26.69 | 1820000.0 | 0.6% |
| >>> | 2025-02-13 | 26.38 | 26.59 | 26.37 | 26.53 | 4430000.0 | 1.53% |
| >>> | 2025-02-12 | 26.15 | 26.23 | 26.05 | 26.13 | 3350000.0 | -1.32% |
| >>> | 2025-02-11 | 26.51 | 26.54 | 26.46 | 26.48 | 2070000.0 | -0.56% |
| >>> | 2025-02-10 | 26.72 | 26.78 | 26.59 | 26.63 | 3540000.0 | -0.26% |
| >>> | 2025-02-07 | 26.69 | 26.75 | 26.62 | 26.70 | 3370000.0 | -0.6% |
| >>> | 2025-02-06 | 26.86 | 26.94 | 26.77 | 26.86 | 2500000.0 | 0.0% |
| >>> | 2025-02-05 | 26.71 | 26.94 | 26.71 | 26.86 | 3030000.0 | 1.55% |
| >>> | 2025-02-04 | 26.22 | 26.47 | 26.22 | 26.45 | 5970000.0 | 0.27% |
| >>> | 2025-02-03 | 26.52 | 26.65 | 26.30 | 26.38 | 3640000.0 | 0.19% |
| >>> | 2025-01-31 | 26.50 | 26.55 | 26.21 | 26.33 | 4060000.0 | -0.42% |
| >>> | 2025-01-30 | 26.45 | 26.55 | 26.42 | 26.44 | 2270000.0 | 0.34% |
| >>> | 2025-01-29 | 26.46 | 26.52 | 26.25 | 26.35 | 2000000.0 | -0.11% |
| >>> | 2025-01-28 | 26.30 | 26.41 | 26.25 | 26.38 | 5140000.0 | -0.23% |
| >>> | 2025-01-27 | 26.39 | 26.46 | 26.31 | 26.44 | 2370000.0 | 1.23% |
| >>> | 2025-01-24 | 25.98 | 26.14 | 25.95 | 26.12 | 2680000.0 | 0.38% |
| >>> | 2025-01-23 | 25.95 | 26.05 | 25.93 | 26.02 | 2560000.0 | -0.69% |
| >>> | 2025-01-22 | 26.29 | 26.31 | 26.13 | 26.20 | 3580000.0 | -0.42% |
| >>> | 2025-01-21 | 26.26 | 26.36 | 26.22 | 26.31 | 3630000.0 | 0.8% |
| >>> | 2025-01-17 | 26.19 | 26.19 | 26.05 | 26.10 | 2750000.0 | 0.15% |
| >>> | 2025-01-16 | 25.93 | 26.15 | 25.84 | 26.06 | 3400000.0 | 0.35% |
| >>> | 2025-01-15 | 25.94 | 26.04 | 25.87 | 25.97 | 4630000.0 | 1.68% |
| >>> | 2025-01-14 | 25.54 | 25.57 | 25.44 | 25.54 | 3470000.0 | -0.16% |
| >>> | 2025-01-13 | 25.63 | 25.65 | 25.50 | 25.58 | 5840000.0 | -0.2% |
| >>> | 2025-01-10 | 25.59 | 25.73 | 25.55 | 25.63 | 5360000.0 | -0.7% |
| >>> | 2025-01-08 | 25.65 | 25.85 | 25.62 | 25.81 | 3910000.0 | 0.16% |
| >>> | 2025-01-07 | 25.98 | 26.01 | 25.73 | 25.77 | 5970000.0 | -1.07% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice