Historical Data: SPTM
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 77.98 | 78.13 | 77.70 | 78.06 | 2900472 | 0.44% |
| >>> | 2025-09-02 | 77.34 | 77.72 | 77.06 | 77.72 | 496300 | -0.69% |
| >>> | 2025-08-29 | 78.59 | 78.59 | 78.05 | 78.26 | 341100 | -0.6% |
| >>> | 2025-08-28 | 78.54 | 78.80 | 78.33 | 78.73 | 384000 | 0.31% |
| >>> | 2025-08-27 | 78.18 | 78.57 | 78.17 | 78.49 | 410700 | 0.27% |
| >>> | 2025-08-26 | 77.97 | 78.32 | 77.88 | 78.28 | 487600 | 0.42% |
| >>> | 2025-08-25 | 78.14 | 78.28 | 77.95 | 77.95 | 467200 | -0.45% |
| >>> | 2025-08-22 | 77.27 | 78.46 | 77.27 | 78.30 | 420200 | 1.62% |
| >>> | 2025-08-21 | 77.13 | 77.30 | 76.84 | 77.05 | 694100 | -0.34% |
| >>> | 2025-08-20 | 77.48 | 77.48 | 76.75 | 77.31 | 390900 | -0.31% |
| >>> | 2025-08-19 | 77.96 | 78.07 | 77.41 | 77.55 | 515700 | -0.5% |
| >>> | 2025-08-18 | 77.89 | 77.99 | 77.81 | 77.94 | 363600 | 0.0% |
| >>> | 2025-08-15 | 78.30 | 78.30 | 77.84 | 77.94 | 449900 | -0.24% |
| >>> | 2025-08-14 | 77.87 | 78.22 | 77.85 | 78.13 | 466000 | -0.09% |
| >>> | 2025-08-13 | 78.11 | 78.29 | 77.92 | 78.20 | 632900 | 0.44% |
| >>> | 2025-08-12 | 77.23 | 77.88 | 77.10 | 77.86 | 346000 | 1.21% |
| >>> | 2025-08-11 | 77.11 | 77.31 | 76.81 | 76.93 | 492000 | -0.22% |
| >>> | 2025-08-08 | 76.74 | 77.17 | 76.74 | 77.10 | 419200 | 0.73% |
| >>> | 2025-08-07 | 77.03 | 77.11 | 76.18 | 76.54 | 430800 | -0.09% |
| >>> | 2025-08-06 | 76.24 | 76.69 | 76.09 | 76.61 | 612100 | 0.66% |
| >>> | 2025-08-05 | 76.50 | 76.62 | 75.96 | 76.11 | 400900 | -0.43% |
| >>> | 2025-08-04 | 75.82 | 76.44 | 75.81 | 76.44 | 467800 | 1.49% |
| >>> | 2025-08-01 | 75.81 | 75.81 | 75.02 | 75.32 | 507000 | -1.56% |
| >>> | 2025-07-31 | 77.46 | 77.49 | 76.40 | 76.51 | 653700 | -0.43% |
| >>> | 2025-07-30 | 77.08 | 77.30 | 76.54 | 76.84 | 755400 | -0.22% |
| >>> | 2025-07-29 | 77.37 | 77.41 | 76.91 | 77.01 | 312600 | -0.25% |
| >>> | 2025-07-28 | 77.32 | 77.34 | 77.05 | 77.20 | 261000 | -0.04% |
| >>> | 2025-07-25 | 77.03 | 77.29 | 76.94 | 77.23 | 328900 | 0.46% |
| >>> | 2025-07-24 | 76.99 | 77.11 | 76.86 | 76.88 | 874400 | 0.0% |
| >>> | 2025-07-23 | 76.60 | 76.93 | 76.42 | 76.88 | 509300 | 0.77% |
| >>> | 2025-07-22 | 76.22 | 76.38 | 75.94 | 76.29 | 378200 | 0.13% |
| >>> | 2025-07-21 | 76.22 | 76.56 | 76.15 | 76.19 | 275100 | 0.14% |
| >>> | 2025-07-18 | 76.39 | 76.39 | 75.96 | 76.08 | 475000 | -0.12% |
| >>> | 2025-07-17 | 75.69 | 76.21 | 75.69 | 76.17 | 475500 | 0.63% |
| >>> | 2025-07-16 | 75.64 | 75.74 | 74.90 | 75.69 | 999700 | 0.38% |
| >>> | 2025-07-15 | 76.18 | 76.18 | 75.40 | 75.40 | 493400 | -0.58% |
| >>> | 2025-07-14 | 75.60 | 75.86 | 75.46 | 75.84 | 287100 | 0.21% |
| >>> | 2025-07-11 | 75.65 | 75.82 | 75.46 | 75.68 | 344400 | -0.41% |
| >>> | 2025-07-10 | 75.79 | 76.12 | 75.65 | 75.99 | 295000 | 0.37% |
| >>> | 2025-07-09 | 75.60 | 75.81 | 75.35 | 75.71 | 539300 | 0.57% |
| >>> | 2025-07-08 | 75.36 | 75.51 | 75.20 | 75.28 | 672000 | -0.03% |
| >>> | 2025-07-07 | 75.62 | 75.73 | 74.97 | 75.30 | 585900 | -0.78% |
| >>> | 2025-07-03 | 75.59 | 76.00 | 75.59 | 75.89 | 230868 | 0.81% |
| >>> | 2025-07-02 | 74.92 | 75.31 | 74.82 | 75.28 | 486578 | 0.47% |
| >>> | 2025-07-01 | 74.72 | 75.09 | 74.67 | 74.93 | 539269 | 0.05% |
| >>> | 2025-06-30 | 74.82 | 75.02 | 74.55 | 74.89 | 459694 | 0.48% |
| >>> | 2025-06-27 | 74.37 | 74.75 | 74.07 | 74.53 | 471704 | 0.44% |
| >>> | 2025-06-26 | 73.83 | 74.24 | 73.75 | 74.20 | 384744 | 0.86% |
| >>> | 2025-06-25 | 73.77 | 73.79 | 73.41 | 73.57 | 649853 | 0.01% |
| >>> | 2025-06-24 | 73.33 | 73.72 | 73.19 | 73.56 | 1490000 | 1.07% |
| >>> | 2025-06-23 | 72.12 | 72.84 | 71.78 | 72.78 | 695158 | 0.62% |
| >>> | 2025-06-20 | 72.85 | 72.91 | 72.14 | 72.33 | 750730 | -0.22% |
| >>> | 2025-06-18 | 72.56 | 72.93 | 72.38 | 72.49 | 851643 | 0.03% |
| >>> | 2025-06-17 | 72.80 | 72.97 | 72.39 | 72.47 | 877410 | -0.86% |
| >>> | 2025-06-16 | 72.83 | 73.31 | 72.81 | 73.10 | 822564 | 1.01% |
| >>> | 2025-06-13 | 72.56 | 73.00 | 72.22 | 72.37 | 850643 | -1.17% |
| >>> | 2025-06-12 | 72.78 | 73.24 | 72.75 | 73.23 | 688497 | 0.37% |
| >>> | 2025-06-11 | 73.32 | 73.44 | 72.75 | 72.96 | 603005 | -0.33% |
| >>> | 2025-06-10 | 72.91 | 73.25 | 72.77 | 73.20 | 420317 | 0.55% |
| >>> | 2025-06-09 | 72.80 | 72.99 | 72.68 | 72.80 | 657546 | 0.18% |
| >>> | 2025-06-06 | 72.63 | 72.89 | 72.43 | 72.67 | 515227 | 1.01% |
| >>> | 2025-06-05 | 72.53 | 72.66 | 71.75 | 71.94 | 786786 | -0.47% |
| >>> | 2025-06-04 | 72.44 | 72.55 | 72.26 | 72.28 | 378321 | -0.1% |
| >>> | 2025-06-03 | 71.88 | 72.44 | 71.80 | 72.35 | 708930 | 0.7% |
| >>> | 2025-06-02 | 71.38 | 71.87 | 70.98 | 71.85 | 824407 | 0.46% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice