Historical Data: SPTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 27.73 | 27.85 | 27.67 | 27.70 | 3442992.0 | 0.98% |
| >>> | 2024-07-10 | 27.39 | 27.45 | 27.34 | 27.43 | 7358300.0 | 0.29% |
| >>> | 2024-07-09 | 27.39 | 27.44 | 27.23 | 27.35 | 2412062.0 | -0.36% |
| >>> | 2024-07-08 | 27.40 | 27.49 | 27.33 | 27.45 | 2083300.0 | 0.18% |
| >>> | 2024-07-05 | 27.34 | 27.45 | 27.24 | 27.40 | 2242600.0 | 0.62% |
| >>> | 2024-07-03 | 27.01 | 27.23 | 27.00 | 27.23 | 2149000.0 | 1.34% |
| >>> | 2024-07-02 | 26.90 | 26.92 | 26.72 | 26.87 | 2962400.0 | 0.67% |
| >>> | 2024-07-01 | 26.82 | 26.99 | 26.64 | 26.69 | 3735800.0 | -1.95% |
| >>> | 2024-06-28 | 27.71 | 27.73 | 27.21 | 27.22 | 4521300.0 | -1.59% |
| >>> | 2024-06-27 | 27.65 | 27.70 | 27.63 | 27.66 | 3115100.0 | 0.4% |
| >>> | 2024-06-26 | 27.59 | 27.64 | 27.55 | 27.55 | 2833500.0 | -1.36% |
| >>> | 2024-06-25 | 27.80 | 27.94 | 27.80 | 27.93 | 7100100.0 | 0.18% |
| >>> | 2024-06-24 | 27.79 | 27.88 | 27.72 | 27.88 | 2928700.0 | 0.32% |
| >>> | 2024-06-21 | 27.86 | 27.91 | 27.68 | 27.79 | 5370600.0 | 0.04% |
| >>> | 2024-06-20 | 27.63 | 27.79 | 27.60 | 27.78 | 5433200.0 | -0.61% |
| >>> | 2024-06-18 | 27.76 | 27.96 | 27.72 | 27.95 | 4322900.0 | 0.87% |
| >>> | 2024-06-17 | 27.65 | 27.73 | 27.59 | 27.71 | 2804700.0 | -0.89% |
| >>> | 2024-06-14 | 27.89 | 28.01 | 27.85 | 27.96 | 2438600.0 | 0.72% |
| >>> | 2024-06-13 | 27.59 | 27.80 | 27.53 | 27.76 | 2732700.0 | 1.28% |
| >>> | 2024-06-12 | 27.53 | 27.69 | 27.39 | 27.41 | 5292200.0 | 0.77% |
| >>> | 2024-06-11 | 26.98 | 27.21 | 26.95 | 27.20 | 12325800.0 | 0.93% |
| >>> | 2024-06-10 | 26.96 | 26.99 | 26.89 | 26.95 | 3242900.0 | -0.55% |
| >>> | 2024-06-07 | 27.20 | 27.20 | 27.08 | 27.10 | 2735300.0 | -1.81% |
| >>> | 2024-06-06 | 27.51 | 27.65 | 27.49 | 27.60 | 3210800.0 | 0.04% |
| >>> | 2024-06-05 | 27.52 | 27.61 | 27.35 | 27.59 | 4951000.0 | 0.66% |
| >>> | 2024-06-04 | 27.30 | 27.47 | 27.25 | 27.41 | 7590900.0 | 1.11% |
| >>> | 2024-06-03 | 26.88 | 27.16 | 26.87 | 27.11 | 4094100.0 | 0.93% |
| >>> | 2024-05-31 | 26.82 | 26.88 | 26.77 | 26.86 | 3682200.0 | 0.75% |
| >>> | 2024-05-30 | 26.59 | 26.67 | 26.54 | 26.66 | 3665300.0 | 0.87% |
| >>> | 2024-05-29 | 26.52 | 26.53 | 26.32 | 26.43 | 3122100.0 | -1.05% |
| >>> | 2024-05-28 | 27.05 | 27.06 | 26.70 | 26.71 | 2955800.0 | -1.37% |
| >>> | 2024-05-24 | 26.94 | 27.08 | 26.93 | 27.08 | 2019900.0 | 0.26% |
| >>> | 2024-05-23 | 27.18 | 27.18 | 26.91 | 27.01 | 3541000.0 | -0.55% |
| >>> | 2024-05-22 | 27.04 | 27.18 | 27.04 | 27.16 | 2285100.0 | 0.07% |
| >>> | 2024-05-21 | 27.17 | 27.18 | 27.09 | 27.14 | 1892400.0 | 0.44% |
| >>> | 2024-05-20 | 26.99 | 27.06 | 26.97 | 27.02 | 2183400.0 | -0.22% |
| >>> | 2024-05-17 | 27.15 | 27.19 | 27.06 | 27.08 | 2105600.0 | -0.66% |
| >>> | 2024-05-16 | 27.36 | 27.36 | 27.22 | 27.26 | 2212500.0 | -0.15% |
| >>> | 2024-05-15 | 27.22 | 27.32 | 27.14 | 27.30 | 2793900.0 | 1.41% |
| >>> | 2024-05-14 | 26.89 | 26.95 | 26.81 | 26.92 | 2685800.0 | 0.45% |
| >>> | 2024-05-13 | 26.86 | 26.87 | 26.78 | 26.80 | 2327000.0 | 0.22% |
| >>> | 2024-05-10 | 26.78 | 26.80 | 26.69 | 26.74 | 1733100.0 | -0.48% |
| >>> | 2024-05-09 | 26.66 | 26.91 | 26.65 | 26.87 | 3357100.0 | 0.41% |
| >>> | 2024-05-08 | 26.78 | 26.83 | 26.74 | 26.76 | 2226600.0 | -0.56% |
| >>> | 2024-05-07 | 26.95 | 27.04 | 26.86 | 26.91 | 2696100.0 | 0.64% |
| >>> | 2024-05-06 | 26.67 | 26.77 | 26.61 | 26.74 | 2087200.0 | 0.41% |
| >>> | 2024-05-03 | 26.69 | 26.74 | 26.51 | 26.63 | 3499300.0 | 0.87% |
| >>> | 2024-05-02 | 26.19 | 26.43 | 26.15 | 26.40 | 2516100.0 | 0.46% |
| >>> | 2024-05-01 | 26.29 | 26.46 | 26.18 | 26.28 | 7264300.0 | 0.31% |
| >>> | 2024-04-30 | 26.24 | 26.33 | 26.16 | 26.20 | 7380100.0 | -0.68% |
| >>> | 2024-04-29 | 26.31 | 26.41 | 26.26 | 26.38 | 3354300.0 | 0.73% |
| >>> | 2024-04-26 | 26.19 | 26.29 | 26.16 | 26.19 | 3224000.0 | 0.5% |
| >>> | 2024-04-25 | 25.97 | 26.10 | 25.93 | 26.06 | 4287000.0 | -0.65% |
| >>> | 2024-04-24 | 26.28 | 26.29 | 26.12 | 26.23 | 3164100.0 | -0.64% |
| >>> | 2024-04-23 | 26.30 | 26.53 | 26.26 | 26.40 | 3619500.0 | 0.08% |
| >>> | 2024-04-22 | 26.29 | 26.42 | 26.28 | 26.38 | 2523000.0 | -0.11% |
| >>> | 2024-04-19 | 26.48 | 26.48 | 26.36 | 26.41 | 2907500.0 | 0.3% |
| >>> | 2024-04-18 | 26.44 | 26.45 | 26.27 | 26.33 | 2831900.0 | -0.53% |
| >>> | 2024-04-17 | 26.34 | 26.49 | 26.23 | 26.47 | 3188200.0 | 1.03% |
| >>> | 2024-04-16 | 26.11 | 26.26 | 26.04 | 26.20 | 4477500.0 | -0.57% |
| >>> | 2024-04-15 | 26.43 | 26.44 | 26.24 | 26.35 | 4387100.0 | -1.46% |
| >>> | 2024-04-12 | 26.81 | 26.90 | 26.72 | 26.74 | 5649000.0 | 0.56% |
| >>> | 2024-04-11 | 26.75 | 26.77 | 26.51 | 26.59 | 6059500.0 | -0.49% |
| >>> | 2024-04-10 | 26.98 | 27.00 | 26.65 | 26.72 | 8735100.0 | -2.05% |
| >>> | 2024-04-09 | 27.19 | 27.31 | 27.18 | 27.28 | 5893200.0 | 0.85% |
| >>> | 2024-04-08 | 26.95 | 27.10 | 26.95 | 27.05 | 4748700.0 | -0.07% |
| >>> | 2024-04-05 | 27.12 | 27.26 | 27.05 | 27.07 | 3795000.0 | -1.2% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice