Historical Data: SPTM

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2026-03-20 79.99 79.99 78.49 78.93 1670583.0 -1.51%
>>> 2026-03-19 79.72 80.53 79.54 80.14 3737100.0 -0.21%
>>> 2026-03-18 81.14 81.29 80.29 80.31 1388600.0 -1.36%
>>> 2026-03-17 81.57 81.85 81.33 81.42 977100.0 0.3%
>>> 2026-03-16 81.09 81.54 80.97 81.18 935100.0 1.02%
>>> 2026-03-13 81.19 81.57 80.26 80.36 2136800.0 -0.56%
>>> 2026-03-12 81.46 81.49 80.79 80.81 1099700.0 -1.57%
>>> 2026-03-11 82.21 82.51 81.72 82.10 986400.0 -0.11%
>>> 2026-03-10 82.29 82.99 81.93 82.19 1594000.0 -0.21%
>>> 2026-03-09 80.87 82.55 80.37 82.36 2572800.0 0.83%
>>> 2026-03-06 81.80 82.09 81.32 81.68 1826200.0 -1.39%
>>> 2026-03-05 82.92 83.36 82.11 82.83 1574600.0 -0.6%
>>> 2026-03-04 83.00 83.55 82.67 83.33 1090200.0 0.68%
>>> 2026-03-03 82.13 83.05 81.44 82.77 2538200.0 -0.95%
>>> 2026-03-02 82.59 83.81 82.51 83.56 1579000.0 0.11%
>>> 2026-02-27 83.07 83.54 82.94 83.47 1135200.0 -0.52%
>>> 2026-02-26 84.34 84.34 83.28 83.91 3268100.0 -0.43%
>>> 2026-02-25 83.96 84.35 83.91 84.27 659100.0 0.8%
>>> 2026-02-24 82.96 83.72 82.76 83.60 805700.0 0.74%
>>> 2026-02-23 83.74 83.94 82.74 82.99 820600.0 -1.12%
>>> 2026-02-20 83.05 83.98 83.02 83.93 1137300.0 0.74%
>>> 2026-02-19 83.24 83.50 82.95 83.31 829500.0 -0.26%
>>> 2026-02-18 83.31 83.87 83.10 83.53 655900.0 0.53%
>>> 2026-02-17 82.81 83.35 82.25 83.09 1046000.0 0.16%
>>> 2026-02-13 82.94 83.52 82.42 82.96 737300.0 0.11%
>>> 2026-02-12 84.48 84.62 82.76 82.87 619100.0 -1.51%
>>> 2026-02-11 84.70 84.81 83.83 84.14 580600.0 -0.08%
>>> 2026-02-10 84.55 84.71 84.16 84.21 460800.0 -0.25%
>>> 2026-02-09 83.88 84.63 83.76 84.42 447900.0 0.45%
>>> 2026-02-06 82.84 84.22 82.84 84.04 664800.0 2.02%
>>> 2026-02-05 82.73 83.10 82.17 82.38 1108300.0 -1.15%
>>> 2026-02-04 83.85 83.97 82.82 83.34 1790700.0 -0.43%
>>> 2026-02-03 84.48 84.54 83.01 83.70 781000.0 -0.75%
>>> 2026-02-02 83.60 84.53 83.56 84.33 766800.0 0.56%
>>> 2026-01-30 83.85 84.16 83.31 83.86 843200.0 -0.39%
>>> 2026-01-29 84.43 84.49 83.07 84.19 910300.0 -0.14%
>>> 2026-01-28 84.54 84.63 84.17 84.31 737000.0 -0.11%
>>> 2026-01-27 84.21 84.48 84.14 84.40 532000.0 0.38%
>>> 2026-01-26 83.79 84.21 83.79 84.08 462700.0 0.48%
>>> 2026-01-23 83.61 83.89 83.50 83.68 338100.0 -0.04%
>>> 2026-01-22 83.82 84.00 83.51 83.71 470900.0 0.5%
>>> 2026-01-21 82.58 83.70 82.42 83.29 2705900.0 1.18%
>>> 2026-01-20 82.80 83.16 82.19 82.32 1059200.0 -1.99%
>>> 2026-01-16 84.27 84.27 83.81 83.99 509400.0 -0.07%
>>> 2026-01-15 84.28 84.44 83.95 84.05 451400.0 0.33%
>>> 2026-01-14 83.81 83.89 83.27 83.77 495400.0 -0.46%
>>> 2026-01-13 84.32 84.41 83.86 84.16 569800.0 -0.13%
>>> 2026-01-12 83.77 84.38 83.72 84.27 603100.0 0.11%
>>> 2026-01-09 83.72 84.28 83.56 84.18 1137600.0 0.69%
>>> 2026-01-08 83.47 83.72 83.33 83.60 558800.0 0.06%
>>> 2026-01-07 83.87 84.06 83.52 83.55 602700.0 -0.36%
>>> 2026-01-06 83.32 83.91 83.31 83.85 600500.0 0.67%
>>> 2026-01-05 83.10 83.50 83.10 83.29 646400.0 0.73%
>>> 2026-01-02 82.94 83.09 82.30 82.69 1029800.0 0.23%
>>> 2025-12-31 83.12 83.16 82.48 82.50 348400.0 -0.73%
>>> 2025-12-30 83.22 83.33 83.10 83.11 410400.0 -0.19%
>>> 2025-12-29 83.22 83.44 83.05 83.27 422900.0 -0.36%
>>> 2025-12-26 83.62 83.71 83.43 83.57 318300.0 0.0%
>>> 2025-12-24 83.30 83.64 83.28 83.57 405300.0 0.32%
>>> 2025-12-23 82.81 83.32 82.81 83.30 494800.0 0.39%
>>> 2025-12-22 82.82 83.03 82.73 82.98 511500.0 0.68%
>>> 2025-12-19 81.97 82.50 81.97 82.42 496800.0 0.87%
>>> 2025-12-18 81.90 82.23 81.54 81.71 755200.0 0.7%
>>> 2025-12-17 82.10 82.15 81.10 81.14 767800.0 -1.07%
>>> 2025-12-16 82.04 82.27 81.54 82.02 761100.0 -0.26%
>>> 2025-12-15 82.81 82.81 82.08 82.23 710800.0 -0.16%
>>> 2025-12-12 83.12 83.24 82.09 82.36 769500.0 -1.37%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice