Historical Data: SPTM
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 71.46 | 71.73 | 70.79 | 71.52 | 1250000 | -0.1% |
| >>> | 2025-05-29 | 72.02 | 72.02 | 71.21 | 71.59 | 508545 | 0.38% |
| >>> | 2025-05-28 | 71.79 | 71.95 | 71.25 | 71.32 | 511956 | -0.61% |
| >>> | 2025-05-27 | 71.11 | 71.79 | 70.93 | 71.76 | 555781 | 2.06% |
| >>> | 2025-05-23 | 69.84 | 70.61 | 69.84 | 70.31 | 527638 | -0.62% |
| >>> | 2025-05-22 | 70.74 | 71.19 | 70.58 | 70.75 | 359334 | 0.01% |
| >>> | 2025-05-21 | 71.44 | 71.93 | 70.64 | 70.74 | 401558 | -1.76% |
| >>> | 2025-05-20 | 72.00 | 72.18 | 71.66 | 72.01 | 439548 | -0.35% |
| >>> | 2025-05-19 | 71.51 | 72.34 | 71.48 | 72.26 | 519402 | 0.03% |
| >>> | 2025-05-16 | 71.86 | 72.24 | 71.62 | 72.24 | 398008 | 0.7% |
| >>> | 2025-05-15 | 71.13 | 71.78 | 71.10 | 71.74 | 386938 | 0.5% |
| >>> | 2025-05-14 | 71.50 | 71.56 | 71.18 | 71.38 | 692794 | 0.04% |
| >>> | 2025-05-13 | 70.93 | 71.62 | 70.86 | 71.35 | 402117 | 0.69% |
| >>> | 2025-05-12 | 70.76 | 70.88 | 70.19 | 70.86 | 1240000 | 3.28% |
| >>> | 2025-05-09 | 68.91 | 68.98 | 68.45 | 68.61 | 268595 | -0.12% |
| >>> | 2025-05-08 | 68.66 | 69.33 | 68.28 | 68.69 | 486189 | 0.75% |
| >>> | 2025-05-07 | 68.11 | 68.48 | 67.57 | 68.18 | 743408 | 0.38% |
| >>> | 2025-05-06 | 67.86 | 68.42 | 67.67 | 67.92 | 592559 | -0.8% |
| >>> | 2025-05-05 | 68.29 | 68.85 | 68.25 | 68.47 | 360521 | -0.49% |
| >>> | 2025-05-02 | 68.59 | 69.03 | 68.34 | 68.81 | 387474 | 1.49% |
| >>> | 2025-05-01 | 68.02 | 68.46 | 67.74 | 67.80 | 581186 | 0.68% |
| >>> | 2025-04-30 | 66.48 | 67.52 | 65.77 | 67.34 | 1370000 | 0.07% |
| >>> | 2025-04-29 | 66.65 | 67.46 | 66.65 | 67.29 | 385898 | 0.61% |
| >>> | 2025-04-28 | 66.93 | 67.20 | 66.20 | 66.88 | 745265 | 0.03% |
| >>> | 2025-04-25 | 66.38 | 66.89 | 66.04 | 66.86 | 1160000 | 0.63% |
| >>> | 2025-04-24 | 65.26 | 66.49 | 65.11 | 66.44 | 398467 | 2.11% |
| >>> | 2025-04-23 | 65.69 | 66.30 | 64.88 | 65.07 | 1210000 | 1.58% |
| >>> | 2025-04-22 | 63.22 | 64.31 | 63.10 | 64.06 | 1260000 | 2.53% |
| >>> | 2025-04-21 | 63.29 | 63.43 | 61.81 | 62.48 | 1850000 | -2.36% |
| >>> | 2025-04-17 | 64.07 | 64.53 | 63.68 | 63.99 | 1030000 | 0.17% |
| >>> | 2025-04-16 | 64.50 | 64.96 | 63.21 | 63.88 | 1210000 | -2.16% |
| >>> | 2025-04-15 | 65.52 | 65.92 | 65.15 | 65.29 | 661224 | -0.18% |
| >>> | 2025-04-14 | 66.01 | 66.01 | 64.79 | 65.41 | 709451 | 0.93% |
| >>> | 2025-04-11 | 63.56 | 65.06 | 63.14 | 64.81 | 1340000 | 1.74% |
| >>> | 2025-04-10 | 64.60 | 64.67 | 61.87 | 63.70 | 1490000 | -3.51% |
| >>> | 2025-04-09 | 59.93 | 66.31 | 59.86 | 66.02 | 2470000 | 9.41% |
| >>> | 2025-04-08 | 63.42 | 63.77 | 59.45 | 60.34 | 2660000 | -1.71% |
| >>> | 2025-04-07 | 59.59 | 63.54 | 58.60 | 61.39 | 4050000 | -0.15% |
| >>> | 2025-04-04 | 63.61 | 63.83 | 61.45 | 61.48 | 3440000 | -5.86% |
| >>> | 2025-04-03 | 66.29 | 66.60 | 65.25 | 65.31 | 2580000 | -4.98% |
| >>> | 2025-04-02 | 67.54 | 69.01 | 67.46 | 68.73 | 565624 | 0.75% |
| >>> | 2025-04-01 | 67.76 | 68.45 | 67.33 | 68.22 | 449456 | 0.31% |
| >>> | 2025-03-31 | 66.88 | 68.18 | 66.51 | 68.01 | 950759 | 0.62% |
| >>> | 2025-03-28 | 68.78 | 68.86 | 67.52 | 67.59 | 716606 | -1.97% |
| >>> | 2025-03-27 | 69.01 | 69.42 | 68.75 | 68.95 | 521818 | -0.38% |
| >>> | 2025-03-26 | 69.93 | 70.08 | 69.00 | 69.21 | 498022 | -1.09% |
| >>> | 2025-03-25 | 70.01 | 70.11 | 69.78 | 69.97 | 301240 | 0.19% |
| >>> | 2025-03-24 | 69.40 | 69.96 | 69.38 | 69.84 | 434868 | 1.51% |
| >>> | 2025-03-21 | 68.26 | 68.88 | 68.11 | 68.80 | 602484 | -0.07% |
| >>> | 2025-03-20 | 68.58 | 69.41 | 68.51 | 68.85 | 534355 | -0.19% |
| >>> | 2025-03-19 | 68.48 | 69.47 | 68.35 | 68.98 | 1320000 | 1.04% |
| >>> | 2025-03-18 | 68.73 | 68.73 | 68.03 | 68.27 | 550956 | -1.03% |
| >>> | 2025-03-17 | 68.41 | 69.30 | 68.41 | 68.98 | 1070000 | 0.82% |
| >>> | 2025-03-14 | 67.62 | 68.56 | 67.54 | 68.42 | 501519 | 2.07% |
| >>> | 2025-03-13 | 67.88 | 67.97 | 66.83 | 67.03 | 1440000 | -1.38% |
| >>> | 2025-03-12 | 68.39 | 68.51 | 67.41 | 67.97 | 1180000 | 0.47% |
| >>> | 2025-03-11 | 68.03 | 68.48 | 67.16 | 67.65 | 1350000 | -0.85% |
| >>> | 2025-03-10 | 68.99 | 69.27 | 67.59 | 68.23 | 731746 | -2.54% |
| >>> | 2025-03-07 | 69.46 | 70.18 | 68.77 | 70.01 | 647439 | 0.47% |
| >>> | 2025-03-06 | 70.00 | 70.52 | 69.35 | 69.68 | 1100000 | -1.67% |
| >>> | 2025-03-05 | 70.10 | 71.08 | 69.67 | 70.86 | 1090000 | 1.1% |
| >>> | 2025-03-04 | 70.42 | 71.14 | 69.55 | 70.09 | 1500000 | -1.24% |
| >>> | 2025-03-03 | 72.47 | 72.62 | 70.52 | 70.97 | 1940000 | -1.77% |
| >>> | 2025-02-28 | 71.22 | 72.30 | 70.88 | 72.25 | 627458 | 1.5% |
| >>> | 2025-02-27 | 72.56 | 72.70 | 71.15 | 71.18 | 446250 | -1.55% |
| >>> | 2025-02-26 | 72.56 | 72.95 | 72.03 | 72.30 | 358736 | 0.06% |
| >>> | 2025-02-25 | 72.59 | 72.72 | 71.74 | 72.26 | 442661 | -0.48% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice