Historical Data: SPTM
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 79.77 | 80.53 | 79.66 | 80.35 | 724838 | 0.51% |
| >>> | 2025-10-16 | 80.72 | 80.91 | 79.54 | 79.94 | 750400 | -0.71% |
| >>> | 2025-10-15 | 80.77 | 81.16 | 79.80 | 80.51 | 548600 | 0.4% |
| >>> | 2025-10-14 | 79.47 | 80.60 | 79.06 | 80.19 | 737500 | -0.04% |
| >>> | 2025-10-13 | 79.94 | 80.39 | 79.81 | 80.22 | 478700 | 1.58% |
| >>> | 2025-10-10 | 81.26 | 81.51 | 78.94 | 78.97 | 1043300 | -2.71% |
| >>> | 2025-10-09 | 81.53 | 81.53 | 80.95 | 81.17 | 391100 | -0.36% |
| >>> | 2025-10-08 | 81.15 | 81.46 | 81.00 | 81.46 | 480900 | 0.61% |
| >>> | 2025-10-07 | 81.47 | 81.47 | 80.79 | 80.97 | 483800 | -0.43% |
| >>> | 2025-10-06 | 81.33 | 81.43 | 81.06 | 81.32 | 402000 | 0.36% |
| >>> | 2025-10-03 | 81.09 | 81.46 | 80.93 | 81.03 | 384000 | 0.01% |
| >>> | 2025-10-02 | 81.15 | 81.16 | 80.71 | 81.02 | 421300 | 0.1% |
| >>> | 2025-10-01 | 80.35 | 81.02 | 80.33 | 80.94 | 433100 | 0.36% |
| >>> | 2025-09-30 | 80.29 | 80.70 | 80.10 | 80.65 | 583100 | 0.39% |
| >>> | 2025-09-29 | 80.49 | 80.52 | 80.15 | 80.34 | 509600 | 0.22% |
| >>> | 2025-09-26 | 79.87 | 80.18 | 79.69 | 80.16 | 348100 | 0.62% |
| >>> | 2025-09-25 | 79.69 | 79.82 | 79.26 | 79.67 | 416800 | -0.49% |
| >>> | 2025-09-24 | 80.53 | 80.53 | 79.92 | 80.06 | 373600 | -0.34% |
| >>> | 2025-09-23 | 80.73 | 80.86 | 80.20 | 80.33 | 445600 | -0.5% |
| >>> | 2025-09-22 | 80.25 | 80.81 | 80.21 | 80.73 | 359400 | 0.41% |
| >>> | 2025-09-19 | 80.37 | 80.50 | 80.03 | 80.40 | 270800 | 0.37% |
| >>> | 2025-09-18 | 80.05 | 80.38 | 79.82 | 80.10 | 387800 | 0.56% |
| >>> | 2025-09-17 | 79.78 | 80.04 | 79.08 | 79.65 | 465900 | -0.1% |
| >>> | 2025-09-16 | 79.97 | 79.97 | 79.63 | 79.73 | 440700 | -0.15% |
| >>> | 2025-09-15 | 79.75 | 79.91 | 79.70 | 79.85 | 276500 | 0.18% |
| >>> | 2025-09-12 | 79.78 | 79.92 | 79.67 | 79.71 | 305700 | -0.09% |
| >>> | 2025-09-11 | 79.32 | 79.88 | 79.28 | 79.78 | 875800 | 0.89% |
| >>> | 2025-09-10 | 79.29 | 79.38 | 78.89 | 79.08 | 616900 | 0.28% |
| >>> | 2025-09-09 | 78.76 | 78.94 | 78.52 | 78.86 | 313900 | 0.13% |
| >>> | 2025-09-08 | 78.75 | 78.88 | 78.57 | 78.76 | 319500 | 0.22% |
| >>> | 2025-09-05 | 79.11 | 79.19 | 78.11 | 78.59 | 407600 | -0.2% |
| >>> | 2025-09-04 | 78.22 | 78.77 | 78.08 | 78.75 | 282700 | 0.88% |
| >>> | 2025-09-03 | 77.98 | 78.13 | 77.70 | 78.06 | 2900500 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice