Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 31.50 | 0.20 | 0.64% | 31.46 | 31.63 | 31.315 | 99,075 |
| Apr 26 2024 | 31.30 | 0.16 | 0.51% | 31.17 | 31.6999 | 31.15 | 88,671 |
| Apr 25 2024 | 31.14 | 0.02 | 0.06% | 30.96 | 31.29 | 30.66 | 98,272 |
| Apr 24 2024 | 31.12 | 0.43 | 1.40% | 30.91 | 31.40 | 30.83 | 156,209 |
| Apr 23 2024 | 30.69 | 0.23 | 0.76% | 30.37 | 30.915 | 30.37 | 64,108 |
| Apr 22 2024 | 30.46 | 0.42 | 1.40% | 30.21 | 30.67 | 30.19 | 68,061 |
| Apr 19 2024 | 30.04 | -0.13 | -0.43% | 30.05 | 30.34 | 29.78 | 177,260 |
| Apr 18 2024 | 30.17 | -0.08 | -0.26% | 30.29 | 30.60 | 30.065 | 134,549 |
| Apr 17 2024 | 30.25 | -0.52 | -1.69% | 30.77 | 30.78 | 30.01 | 150,349 |
| Apr 16 2024 | 30.77 | -0.03 | -0.10% | 31.12 | 31.12 | 30.52 | 120,436 |
| Apr 15 2024 | 30.80 | 0.09 | 0.29% | 31.04 | 31.04 | 30.37 | 228,593 |
| Apr 12 2024 | 30.71 | -0.97 | -3.06% | 31.40 | 31.70 | 30.60 | 167,647 |
| Apr 11 2024 | 31.68 | 0.62 | 2.00% | 31.08 | 31.68 | 30.92 | 90,480 |
| Apr 10 2024 | 31.06 | -0.41 | -1.30% | 30.82 | 31.31 | 30.62 | 183,878 |
| Apr 09 2024 | 31.47 | -0.90 | -2.78% | 32.15 | 32.39 | 31.30 | 186,284 |
| Apr 08 2024 | 32.37 | -0.24 | -0.74% | 32.69 | 33.42 | 32.31 | 262,248 |
| Apr 05 2024 | 32.61 | 1.41 | 4.52% | 31.13 | 35.33 | 31.13 | 680,576 |
| Apr 04 2024 | 31.20 | -0.92 | -2.86% | 31.64 | 32.05 | 31.125 | 169,748 |
| Apr 03 2024 | 32.12 | 0.09 | 0.28% | 31.66 | 32.46 | 31.60 | 132,508 |
| Apr 02 2024 | 32.03 | 0.18 | 0.57% | 31.35 | 32.07 | 31.28 | 102,114 |
| Apr 01 2024 | 31.85 | -0.31 | -0.96% | 32.06 | 32.25 | 31.56 | 168,686 |
| Mar 28 2024 | 32.16 | 0.70 | 2.23% | 31.51 | 32.33 | 31.295 | 196,736 |
| Mar 27 2024 | 31.46 | 0.70 | 2.28% | 31.03 | 31.53 | 30.80 | 83,360 |
| Mar 26 2024 | 30.76 | -0.82 | -2.60% | 31.61 | 31.71 | 30.69 | 89,628 |
| Mar 25 2024 | 31.58 | 0.21 | 0.67% | 31.42 | 31.82 | 31.32 | 74,180 |
| Mar 22 2024 | 31.37 | -0.33 | -1.04% | 31.80 | 31.80 | 31.06 | 272,597 |
| Mar 21 2024 | 31.70 | 0.51 | 1.64% | 31.62 | 31.865 | 31.55 | 184,661 |
| Mar 20 2024 | 31.19 | 0.32 | 1.04% | 30.95 | 31.24 | 30.735 | 87,713 |
| Mar 19 2024 | 30.87 | 0.69 | 2.29% | 30.19 | 30.88 | 30.16 | 74,733 |
| Mar 18 2024 | 30.18 | 0.22 | 0.73% | 30.26 | 30.39 | 30.01 | 72,335 |
| Mar 15 2024 | 29.96 | -0.14 | -0.47% | 29.82 | 30.23 | 29.58 | 224,493 |
| Mar 14 2024 | 30.10 | -0.38 | -1.25% | 30.44 | 30.45 | 29.73 | 123,039 |
| Mar 13 2024 | 30.48 | -0.08 | -0.26% | 30.56 | 30.80 | 30.35 | 74,974 |
| Mar 12 2024 | 30.56 | 0.05 | 0.16% | 30.49 | 30.67 | 30.245 | 68,685 |
| Mar 11 2024 | 30.51 | 0.34 | 1.13% | 30.00 | 30.66 | 30.00 | 98,635 |
| Mar 08 2024 | 30.17 | -0.08 | -0.26% | 30.55 | 30.77 | 30.07 | 108,309 |
| Mar 07 2024 | 30.25 | 0.68 | 2.30% | 29.50 | 30.51 | 29.322 | 120,423 |
| Mar 06 2024 | 29.57 | 0.23 | 0.78% | 29.68 | 29.86 | 29.48 | 54,951 |
| Mar 05 2024 | 29.34 | -0.77 | -2.56% | 29.53 | 29.72 | 29.1496 | 109,842 |
| Mar 04 2024 | 30.11 | -0.87 | -2.81% | 30.46 | 30.74 | 29.91 | 96,143 |
| Mar 01 2024 | 30.98 | 0.21 | 0.68% | 30.83 | 31.02 | 30.30 | 93,277 |
| Feb 29 2024 | 30.77 | 0.45 | 1.48% | 30.77 | 30.95 | 30.55 | 146,077 |
| Feb 28 2024 | 30.32 | 0.14 | 0.46% | 30.20 | 30.51 | 30.13 | 71,168 |
| Feb 27 2024 | 30.18 | -0.80 | -2.58% | 31.13 | 31.2408 | 30.12 | 117,814 |
| Feb 26 2024 | 30.98 | 0.65 | 2.14% | 30.32 | 31.00 | 30.29 | 93,270 |
| Feb 23 2024 | 30.33 | 0.54 | 1.81% | 29.75 | 30.33 | 29.62 | 73,131 |
| Feb 22 2024 | 29.79 | -0.70 | -2.30% | 30.65 | 30.72 | 29.555 | 128,514 |
| Feb 21 2024 | 30.49 | 0.39 | 1.30% | 30.07 | 30.49 | 29.57 | 136,503 |
| Feb 20 2024 | 30.10 | 1.15 | 3.97% | 30.00 | 31.39 | 29.97 | 247,079 |
| Feb 16 2024 | 28.95 | 0.03 | 0.10% | 29.05 | 29.185 | 28.70 | 109,036 |
| Feb 15 2024 | 28.92 | 0.23 | 0.80% | 28.74 | 28.96 | 28.27 | 99,764 |
| Feb 14 2024 | 28.69 | 1.05 | 3.80% | 28.05 | 28.82 | 27.93 | 163,594 |
| Feb 13 2024 | 27.64 | -0.77 | -2.71% | 27.76 | 28.06 | 27.535 | 194,152 |
| Feb 12 2024 | 28.41 | 0.07 | 0.25% | 28.41 | 28.9551 | 28.39 | 126,759 |
| Feb 09 2024 | 28.34 | 0.36 | 1.29% | 28.06 | 28.43 | 27.1101 | 77,778 |
| Feb 08 2024 | 27.98 | 0.54 | 1.97% | 27.42 | 28.11 | 27.30 | 73,846 |
| Feb 07 2024 | 27.44 | 0.09 | 0.33% | 27.38 | 27.556 | 27.17 | 70,624 |
| Feb 06 2024 | 27.35 | 0.06 | 0.22% | 27.43 | 27.58 | 27.05 | 83,977 |
| Feb 05 2024 | 27.29 | 0.27 | 1.00% | 27.03 | 27.36 | 26.905 | 90,388 |
| Feb 02 2024 | 27.02 | -0.55 | -1.99% | 27.37 | 27.375 | 27.00 | 76,605 |
| Feb 01 2024 | 27.57 | 0.27 | 0.99% | 27.05 | 27.61 | 26.75 | 117,714 |
| Jan 31 2024 | 27.30 | -1.20 | -4.21% | 28.49 | 28.49 | 27.29 | 132,622 |
