Historical Data: SPTM
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 76.18 | 76.18 | 75.40 | 75.40 | 493440 | -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 | 295020 | 0.37% |
| >>> | 2025-07-09 | 75.60 | 75.81 | 75.35 | 75.71 | 539282 | 0.57% |
| >>> | 2025-07-08 | 75.36 | 75.51 | 75.20 | 75.28 | 672039 | -0.03% |
| >>> | 2025-07-07 | 75.62 | 75.73 | 74.97 | 75.30 | 585924 | -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% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice