Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SPTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 19.29 | -0.17 | -0.87% | 19.35 | 19.515 | 19.25 | 397,216 |
| Jun 06 2024 | 19.46 | 0.18 | 0.93% | 19.28 | 19.61 | 19.22 | 178,102 |
| Jun 05 2024 | 19.28 | -0.09 | -0.46% | 19.46 | 19.485 | 19.14 | 199,946 |
| Jun 04 2024 | 19.37 | -0.32 | -1.63% | 19.70 | 19.875 | 19.27 | 361,261 |
| Jun 03 2024 | 19.69 | 0.04 | 0.20% | 19.65 | 19.99 | 19.50 | 344,427 |
| May 31 2024 | 19.65 | -0.17 | -0.83% | 19.66 | 20.22 | 19.44 | 1,063,960 |
| May 30 2024 | 19.815 | -0.17 | -0.83% | 19.92 | 20.02 | 18.88 | 445,748 |
| May 29 2024 | 19.98 | -0.27 | -1.33% | 20.22 | 20.37 | 19.955 | 208,907 |
| May 28 2024 | 20.25 | -0.18 | -0.88% | 20.50 | 20.55 | 20.04 | 160,909 |
| May 24 2024 | 20.43 | -0.12 | -0.58% | 20.66 | 20.66 | 20.335 | 200,934 |
| May 23 2024 | 20.55 | -0.18 | -0.87% | 20.72 | 20.74 | 20.31 | 274,079 |
| May 22 2024 | 20.73 | 0.08 | 0.39% | 20.68 | 20.80 | 20.49 | 208,018 |
| May 21 2024 | 20.65 | 0.07 | 0.34% | 20.57 | 20.73 | 20.54 | 174,440 |
| May 20 2024 | 20.58 | -0.33 | -1.58% | 20.85 | 20.97 | 20.56 | 247,183 |
| May 17 2024 | 20.91 | -0.11 | -0.52% | 20.97 | 21.10 | 20.85 | 356,864 |
| May 16 2024 | 21.02 | 0.40 | 1.94% | 20.68 | 21.03 | 20.484 | 233,691 |
| May 15 2024 | 20.62 | -0.03 | -0.15% | 20.74 | 20.74 | 20.45 | 204,153 |
| May 14 2024 | 20.65 | 0.27 | 1.32% | 20.53 | 20.67 | 20.44 | 155,526 |
| May 13 2024 | 20.38 | 0.03 | 0.15% | 20.42 | 20.66 | 20.34 | 200,778 |
| May 10 2024 | 20.35 | 0.29 | 1.45% | 20.13 | 20.38 | 19.95 | 245,990 |
| May 09 2024 | 20.06 | 0.45 | 2.29% | 19.59 | 20.09 | 19.59 | 221,093 |
| May 08 2024 | 19.61 | 0.02 | 0.10% | 19.55 | 19.67 | 19.49 | 158,408 |
| May 07 2024 | 19.59 | 0.02 | 0.10% | 19.58 | 19.80 | 19.55 | 154,693 |
| May 06 2024 | 19.57 | -0.07 | -0.36% | 19.62 | 19.835 | 19.55 | 180,774 |
| May 03 2024 | 19.64 | 0.11 | 0.56% | 19.55 | 19.65 | 19.41 | 158,684 |
| May 02 2024 | 19.53 | 0.21 | 1.09% | 19.32 | 19.655 | 19.27 | 179,245 |
| May 01 2024 | 19.32 | 0.23 | 1.20% | 19.19 | 19.49 | 19.05 | 192,588 |
| Apr 30 2024 | 19.09 | -0.30 | -1.55% | 19.30 | 19.34 | 19.04 | 431,945 |
| Apr 29 2024 | 19.39 | 0.08 | 0.41% | 19.28 | 19.48 | 19.26 | 219,311 |
| Apr 26 2024 | 19.31 | 0.01 | 0.05% | 19.23 | 19.42 | 19.23 | 191,148 |
| Apr 25 2024 | 19.30 | -0.08 | -0.41% | 19.40 | 19.53 | 19.21 | 248,303 |
| Apr 24 2024 | 19.38 | -0.14 | -0.72% | 19.41 | 19.59 | 19.31 | 225,880 |
| Apr 23 2024 | 19.52 | 0.09 | 0.46% | 19.45 | 19.68 | 19.3844 | 255,893 |
| Apr 22 2024 | 19.43 | -0.24 | -1.22% | 19.70 | 19.86 | 19.405 | 246,383 |
| Apr 19 2024 | 19.67 | 0.45 | 2.34% | 19.24 | 19.84 | 19.24 | 288,786 |
| Apr 18 2024 | 19.22 | 0.17 | 0.89% | 19.10 | 19.32 | 19.04 | 237,689 |
| Apr 17 2024 | 19.05 | 0.17 | 0.90% | 18.99 | 19.36 | 18.99 | 306,313 |
| Apr 16 2024 | 18.88 | -0.20 | -1.05% | 19.08 | 19.19 | 18.875 | 243,529 |
| Apr 15 2024 | 19.08 | 0.35 | 1.87% | 18.73 | 19.12 | 18.73 | 284,807 |
| Apr 12 2024 | 18.73 | -0.18 | -0.95% | 18.91 | 18.91 | 18.61 | 187,122 |
| Apr 11 2024 | 18.91 | 0.03 | 0.16% | 18.93 | 19.07 | 18.81 | 176,271 |
| Apr 10 2024 | 18.88 | -0.25 | -1.31% | 18.85 | 18.90 | 18.57 | 236,207 |
| Apr 09 2024 | 19.13 | 0.15 | 0.79% | 18.93 | 19.19 | 18.93 | 152,421 |
| Apr 08 2024 | 18.98 | 0.07 | 0.37% | 18.94 | 19.17 | 18.94 | 161,988 |
| Apr 05 2024 | 18.91 | -0.40 | -2.07% | 19.25 | 19.27 | 18.80 | 232,066 |
| Apr 04 2024 | 19.31 | -0.24 | -1.23% | 19.56 | 19.60 | 19.23 | 243,679 |
| Apr 03 2024 | 19.55 | -0.03 | -0.15% | 19.56 | 19.58 | 19.245 | 218,107 |
| Apr 02 2024 | 19.58 | -0.27 | -1.36% | 19.68 | 19.74 | 19.3515 | 283,791 |
| Apr 01 2024 | 19.85 | -0.36 | -1.78% | 20.16 | 20.25 | 19.80 | 187,916 |
| Mar 28 2024 | 20.21 | 0.19 | 0.95% | 20.00 | 20.30 | 20.00 | 217,728 |
| Mar 27 2024 | 20.02 | 0.20 | 1.01% | 19.93 | 20.115 | 19.90 | 205,025 |
| Mar 26 2024 | 19.82 | -0.34 | -1.69% | 20.07 | 20.2399 | 19.82 | 254,162 |
| Mar 25 2024 | 20.16 | 0.14 | 0.70% | 20.00 | 20.16 | 19.90 | 117,673 |
| Mar 22 2024 | 20.02 | -0.26 | -1.28% | 20.37 | 20.39 | 19.99 | 121,846 |
| Mar 21 2024 | 20.28 | 0.08 | 0.40% | 20.26 | 20.45 | 20.1101 | 498,040 |
| Mar 20 2024 | 20.20 | 0.32 | 1.61% | 19.88 | 20.23 | 19.80 | 235,466 |
| Mar 19 2024 | 19.88 | 0.05 | 0.25% | 19.73 | 19.92 | 19.70 | 242,336 |
| Mar 18 2024 | 19.83 | -0.15 | -0.75% | 19.86 | 20.13 | 19.75 | 383,532 |
| Mar 15 2024 | 19.98 | 0.36 | 1.83% | 19.57 | 20.14 | 19.57 | 631,994 |
| Mar 14 2024 | 19.62 | -0.23 | -1.16% | 19.70 | 20.20 | 19.5375 | 279,333 |
| Mar 13 2024 | 19.85 | -0.17 | -0.85% | 19.77 | 19.925 | 19.68 | 175,974 |
| Mar 12 2024 | 20.02 | -0.31 | -1.52% | 20.33 | 20.33 | 19.97 | 284,468 |
| Mar 11 2024 | 20.33 | -0.24 | -1.17% | 20.52 | 20.66 | 20.22 | 157,355 |
