Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 20.33 | 0.57 | 2.88% | 19.79 | 20.33 | 19.67 | 128,081 |
| May 30 2024 | 19.76 | 0.25 | 1.28% | 19.39 | 19.95 | 19.321 | 110,859 |
| May 29 2024 | 19.51 | 0.08 | 0.41% | 19.48 | 19.57 | 19.2403 | 112,276 |
| May 28 2024 | 19.43 | 0.30 | 1.57% | 19.13 | 19.97 | 18.75 | 264,469 |
| May 24 2024 | 19.13 | 0.01 | 0.05% | 19.06 | 19.33 | 19.06 | 64,884 |
| May 23 2024 | 19.12 | -0.16 | -0.83% | 19.05 | 19.29 | 19.02 | 139,064 |
| May 22 2024 | 19.28 | 0.28 | 1.47% | 18.90 | 19.46 | 18.90 | 159,294 |
| May 21 2024 | 19.00 | -0.35 | -1.81% | 19.00 | 19.46 | 18.85 | 280,847 |
| May 20 2024 | 19.35 | 0.29 | 1.52% | 18.93 | 19.47 | 18.77 | 379,200 |
| May 17 2024 | 19.06 | 0.11 | 0.58% | 18.95 | 19.18 | 18.74 | 228,465 |
| May 16 2024 | 18.95 | 0.16 | 0.85% | 18.72 | 19.25 | 18.655 | 248,640 |
| May 15 2024 | 18.79 | -0.35 | -1.83% | 18.97 | 19.15 | 18.60 | 172,879 |
| May 14 2024 | 19.14 | 0.71 | 3.85% | 18.63 | 19.25 | 18.51 | 305,820 |
| May 13 2024 | 18.43 | -0.19 | -1.02% | 18.56 | 18.80 | 18.25 | 228,293 |
| May 10 2024 | 18.62 | -1.03 | -5.24% | 19.65 | 19.845 | 18.50 | 267,334 |
| May 09 2024 | 19.65 | -0.52 | -2.58% | 19.73 | 20.39 | 19.31 | 179,846 |
| May 08 2024 | 20.17 | 0.30 | 1.51% | 19.71 | 20.22 | 19.46 | 244,972 |
| May 07 2024 | 19.87 | 0.12 | 0.61% | 19.75 | 19.92 | 19.52 | 167,821 |
| May 06 2024 | 19.75 | -0.09 | -0.45% | 19.52 | 19.8199 | 19.48 | 172,615 |
| May 03 2024 | 19.84 | -0.01 | -0.05% | 19.97 | 20.0699 | 19.63 | 217,450 |
| May 02 2024 | 19.85 | -0.04 | -0.20% | 19.82 | 20.08 | 19.65 | 157,195 |
| May 01 2024 | 19.89 | 0.36 | 1.84% | 19.52 | 20.17 | 19.52 | 108,229 |
| Apr 30 2024 | 19.53 | -0.65 | -3.22% | 20.22 | 20.24 | 19.49 | 107,249 |
| Apr 29 2024 | 20.18 | 0.49 | 2.49% | 19.69 | 20.24 | 19.6843 | 128,598 |
| Apr 26 2024 | 19.69 | -0.16 | -0.81% | 19.85 | 19.9999 | 19.61 | 153,639 |
| Apr 25 2024 | 19.85 | 0.09 | 0.46% | 19.63 | 20.10 | 19.6244 | 138,316 |
| Apr 24 2024 | 19.76 | 0.22 | 1.13% | 19.50 | 19.84 | 19.4001 | 123,408 |
| Apr 23 2024 | 19.54 | -0.13 | -0.66% | 19.61 | 19.63 | 19.35 | 150,051 |
| Apr 22 2024 | 19.67 | 0.25 | 1.29% | 19.48 | 19.76 | 19.18 | 250,566 |
| Apr 19 2024 | 19.42 | 0.39 | 2.05% | 19.14 | 19.62 | 19.10 | 95,206 |
| Apr 18 2024 | 19.03 | -0.06 | -0.31% | 19.09 | 19.15 | 18.84 | 115,044 |
| Apr 17 2024 | 19.09 | 0.54 | 2.91% | 18.39 | 19.31 | 18.39 | 174,676 |
| Apr 16 2024 | 18.55 | -0.15 | -0.80% | 18.73 | 18.81 | 18.10 | 220,809 |
| Apr 15 2024 | 18.70 | -0.59 | -3.06% | 19.29 | 19.38 | 18.64 | 255,264 |
| Apr 12 2024 | 19.29 | -0.55 | -2.77% | 19.75 | 20.11 | 19.29 | 234,973 |
| Apr 11 2024 | 19.84 | 0.03 | 0.15% | 19.81 | 20.00 | 19.56 | 154,146 |
| Apr 10 2024 | 19.81 | -0.51 | -2.51% | 20.15 | 20.53 | 19.78 | 167,327 |
| Apr 09 2024 | 20.32 | 0.05 | 0.25% | 20.25 | 20.61 | 20.09 | 89,681 |
| Apr 08 2024 | 20.27 | -0.46 | -2.22% | 20.67 | 20.955 | 20.27 | 158,738 |
| Apr 05 2024 | 20.73 | -0.34 | -1.61% | 21.13 | 21.25 | 20.73 | 175,233 |
| Apr 04 2024 | 21.07 | -0.02 | -0.09% | 21.17 | 21.44 | 21.01 | 148,359 |
| Apr 03 2024 | 21.09 | 0.07 | 0.33% | 20.98 | 21.32 | 20.91 | 114,439 |
| Apr 02 2024 | 21.02 | -0.06 | -0.28% | 20.68 | 21.10 | 20.68 | 133,722 |
| Apr 01 2024 | 21.08 | 0.65 | 3.18% | 20.43 | 21.17 | 20.36 | 193,245 |
| Mar 28 2024 | 20.43 | 0.21 | 1.04% | 20.25 | 20.84 | 20.19 | 204,453 |
| Mar 27 2024 | 20.22 | 0.08 | 0.40% | 20.14 | 20.49 | 20.04 | 121,982 |
| Mar 26 2024 | 20.14 | -0.05 | -0.25% | 20.19 | 20.2899 | 20.00 | 74,722 |
| Mar 25 2024 | 20.19 | -0.43 | -2.09% | 20.56 | 20.84 | 20.05 | 149,603 |
| Mar 22 2024 | 20.62 | -0.42 | -2.00% | 21.02 | 21.02 | 20.62 | 89,315 |
| Mar 21 2024 | 21.04 | -0.03 | -0.14% | 20.96 | 21.09 | 20.80 | 111,187 |
| Mar 20 2024 | 21.07 | 0.75 | 3.69% | 20.34 | 21.10 | 20.34 | 233,887 |
| Mar 19 2024 | 20.32 | 0.48 | 2.42% | 19.79 | 20.47 | 19.7601 | 136,006 |
| Mar 18 2024 | 19.84 | 0.43 | 2.22% | 19.40 | 19.95 | 19.39 | 112,884 |
| Mar 15 2024 | 19.41 | -0.28 | -1.42% | 19.22 | 19.65 | 19.0325 | 419,157 |
| Mar 14 2024 | 19.69 | -1.19 | -5.70% | 20.85 | 20.90 | 19.57 | 263,479 |
| Mar 13 2024 | 20.88 | -0.16 | -0.76% | 21.20 | 21.25 | 20.83 | 174,117 |
| Mar 12 2024 | 21.04 | 0.08 | 0.38% | 20.99 | 21.32 | 20.9101 | 204,056 |
| Mar 11 2024 | 20.96 | 0.01 | 0.05% | 20.85 | 21.15 | 20.82 | 113,458 |
| Mar 08 2024 | 20.95 | -0.27 | -1.27% | 20.94 | 21.235 | 20.78 | 163,526 |
| Mar 07 2024 | 21.22 | -0.12 | -0.56% | 21.38 | 21.38 | 21.10 | 202,259 |
| Mar 06 2024 | 21.34 | 0.41 | 1.96% | 20.98 | 21.35 | 20.5101 | 316,488 |
| Mar 05 2024 | 20.93 | 0.47 | 2.30% | 20.46 | 21.15 | 20.2901 | 207,190 |
| Mar 04 2024 | 20.46 | -0.37 | -1.78% | 20.99 | 21.31 | 20.33 | 342,464 |
