Historical Data: SPTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 26.29 | 26.31 | 25.99 | 26.00 | 11394351.0 | -1.89% |
| >>> | 2026-03-19 | 26.37 | 26.56 | 26.35 | 26.50 | 10121300.0 | 0.53% |
| >>> | 2026-03-18 | 26.48 | 26.51 | 26.36 | 26.36 | 4224800.0 | -0.64% |
| >>> | 2026-03-17 | 26.50 | 26.55 | 26.48 | 26.53 | 6472700.0 | 0.3% |
| >>> | 2026-03-16 | 26.43 | 26.48 | 26.38 | 26.45 | 5277000.0 | 0.8% |
| >>> | 2026-03-13 | 26.35 | 26.42 | 26.22 | 26.24 | 7658300.0 | -0.49% |
| >>> | 2026-03-12 | 26.36 | 26.45 | 26.33 | 26.37 | 10729400.0 | -0.3% |
| >>> | 2026-03-11 | 26.60 | 26.62 | 26.42 | 26.45 | 6476700.0 | -1.08% |
| >>> | 2026-03-10 | 26.88 | 26.93 | 26.74 | 26.74 | 10154200.0 | -0.93% |
| >>> | 2026-03-09 | 26.73 | 27.02 | 26.72 | 26.99 | 8923500.0 | 0.75% |
| >>> | 2026-03-06 | 26.74 | 26.92 | 26.66 | 26.79 | 19533000.0 | -0.3% |
| >>> | 2026-03-05 | 26.84 | 26.92 | 26.80 | 26.87 | 7436400.0 | -0.44% |
| >>> | 2026-03-04 | 27.03 | 27.08 | 26.99 | 26.99 | 7997800.0 | -0.33% |
| >>> | 2026-03-03 | 26.94 | 27.14 | 26.93 | 27.08 | 8243100.0 | -0.15% |
| >>> | 2026-03-02 | 27.22 | 27.23 | 27.05 | 27.12 | 5655400.0 | -0.95% |
| >>> | 2026-02-27 | 27.34 | 27.40 | 27.31 | 27.38 | 5964100.0 | 0.55% |
| >>> | 2026-02-26 | 27.17 | 27.25 | 27.17 | 27.23 | 6403300.0 | 0.41% |
| >>> | 2026-02-25 | 27.07 | 27.18 | 27.07 | 27.12 | 3401800.0 | -0.04% |
| >>> | 2026-02-24 | 27.14 | 27.17 | 27.09 | 27.13 | 4543000.0 | 0.15% |
| >>> | 2026-02-23 | 27.03 | 27.17 | 27.03 | 27.09 | 4400000.0 | 0.07% |
| >>> | 2026-02-20 | 27.15 | 27.16 | 26.95 | 27.07 | 8353500.0 | -0.22% |
| >>> | 2026-02-19 | 27.06 | 27.15 | 27.06 | 27.13 | 3310900.0 | 0.11% |
| >>> | 2026-02-18 | 27.14 | 27.19 | 27.08 | 27.10 | 5369500.0 | -0.37% |
| >>> | 2026-02-17 | 27.22 | 27.26 | 27.16 | 27.20 | 5476800.0 | 0.22% |
| >>> | 2026-02-13 | 27.13 | 27.18 | 27.10 | 27.14 | 6660600.0 | 0.48% |
| >>> | 2026-02-12 | 26.76 | 27.03 | 26.76 | 27.01 | 7453000.0 | 1.2% |
| >>> | 2026-02-11 | 26.67 | 26.81 | 26.66 | 26.69 | 6708000.0 | -0.48% |
| >>> | 2026-02-10 | 26.74 | 26.83 | 26.74 | 26.82 | 5747600.0 | 1.06% |
| >>> | 2026-02-09 | 26.47 | 26.57 | 26.42 | 26.54 | 12665800.0 | 0.0% |
| >>> | 2026-02-06 | 26.54 | 26.55 | 26.46 | 26.54 | 4906500.0 | 0.04% |
| >>> | 2026-02-05 | 26.39 | 26.54 | 26.33 | 26.53 | 7253600.0 | 0.95% |
| >>> | 2026-02-04 | 26.28 | 26.33 | 26.25 | 26.28 | 6837900.0 | -0.19% |
| >>> | 2026-02-03 | 26.24 | 26.34 | 26.23 | 26.33 | 5432000.0 | 0.23% |
| >>> | 2026-02-02 | 26.39 | 26.41 | 26.27 | 26.27 | 6939100.0 | -0.3% |
| >>> | 2026-01-30 | 26.41 | 26.46 | 26.35 | 26.35 | 6824500.0 | -0.42% |
| >>> | 2026-01-29 | 26.33 | 26.50 | 26.32 | 26.46 | 6988900.0 | 0.04% |
| >>> | 2026-01-28 | 26.43 | 26.48 | 26.37 | 26.45 | 5924600.0 | -0.19% |
| >>> | 2026-01-27 | 26.60 | 26.64 | 26.48 | 26.50 | 4992400.0 | -0.56% |
| >>> | 2026-01-26 | 26.66 | 26.70 | 26.61 | 26.65 | 4385600.0 | 0.11% |
| >>> | 2026-01-23 | 26.59 | 26.65 | 26.51 | 26.62 | 9639200.0 | 0.23% |
| >>> | 2026-01-22 | 26.46 | 26.58 | 26.43 | 26.56 | 6644800.0 | 0.3% |
| >>> | 2026-01-21 | 26.33 | 26.52 | 26.28 | 26.48 | 7323700.0 | 0.68% |
| >>> | 2026-01-20 | 26.28 | 26.39 | 26.27 | 26.30 | 6388800.0 | -1.13% |
| >>> | 2026-01-16 | 26.71 | 26.75 | 26.58 | 26.60 | 8013300.0 | -0.64% |
| >>> | 2026-01-15 | 26.84 | 26.86 | 26.76 | 26.77 | 7530700.0 | 0.0% |
| >>> | 2026-01-14 | 26.66 | 26.81 | 26.65 | 26.77 | 8032900.0 | 0.56% |
| >>> | 2026-01-13 | 26.64 | 26.66 | 26.57 | 26.62 | 8954500.0 | 0.15% |
| >>> | 2026-01-12 | 26.55 | 26.66 | 26.53 | 26.58 | 8573400.0 | -0.23% |
| >>> | 2026-01-09 | 26.48 | 26.68 | 26.44 | 26.64 | 15602000.0 | 0.49% |
| >>> | 2026-01-08 | 26.50 | 26.57 | 26.48 | 26.51 | 3150800.0 | -0.41% |
| >>> | 2026-01-07 | 26.63 | 26.69 | 26.55 | 26.62 | 8036300.0 | 0.45% |
| >>> | 2026-01-06 | 26.46 | 26.50 | 26.38 | 26.50 | 4451400.0 | -0.11% |
| >>> | 2026-01-05 | 26.44 | 26.55 | 26.43 | 26.53 | 8097300.0 | 0.42% |
| >>> | 2026-01-02 | 26.50 | 26.51 | 26.40 | 26.42 | 4787200.0 | -0.19% |
| >>> | 2025-12-31 | 26.58 | 26.64 | 26.46 | 26.47 | 7604200.0 | -0.64% |
| >>> | 2025-12-30 | 26.58 | 26.68 | 26.58 | 26.64 | 5556100.0 | -0.15% |
| >>> | 2025-12-29 | 26.64 | 26.68 | 26.60 | 26.68 | 4943700.0 | 0.34% |
| >>> | 2025-12-26 | 26.67 | 26.69 | 26.54 | 26.59 | 5462400.0 | -0.15% |
| >>> | 2025-12-24 | 26.57 | 26.66 | 26.54 | 26.63 | 2936600.0 | 0.45% |
| >>> | 2025-12-23 | 26.39 | 26.52 | 26.37 | 26.51 | 4550900.0 | 0.15% |
| >>> | 2025-12-22 | 26.48 | 26.49 | 26.43 | 26.47 | 4410300.0 | -0.08% |
| >>> | 2025-12-19 | 26.53 | 26.58 | 26.48 | 26.49 | 4445100.0 | -0.41% |
| >>> | 2025-12-18 | 26.58 | 26.65 | 26.57 | 26.60 | 6336900.0 | 0.38% |
| >>> | 2025-12-17 | 26.44 | 26.54 | 26.44 | 26.50 | 5483600.0 | -0.08% |
| >>> | 2025-12-16 | 26.32 | 26.53 | 26.31 | 26.52 | 7492000.0 | 0.49% |
| >>> | 2025-12-15 | 26.46 | 26.50 | 26.37 | 26.39 | 5076000.0 | 0.11% |
| >>> | 2025-12-12 | 26.36 | 26.40 | 26.31 | 26.36 | 5676800.0 | -0.83% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice