Historical Data: SPTL
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 24.35 | 24.53 | 24.35 | 24.45 | 17468000.0 | 0.0% |
| >>> | 2026-10-15 | 24.57 | 24.60 | 24.42 | 24.45 | 17167800.0 | 1.37% |
| >>> | 2026-10-14 | 23.83 | 24.17 | 23.82 | 24.12 | 15049200.0 | 0.5% |
| >>> | 2026-10-13 | 24.04 | 24.06 | 23.95 | 24.00 | 12223400.0 | 0.42% |
| >>> | 2026-10-12 | 23.85 | 23.91 | 23.85 | 23.90 | 7447900.0 | 0.08% |
| >>> | 2026-10-09 | 23.81 | 23.91 | 23.75 | 23.88 | 11601800.0 | 0.13% |
| >>> | 2026-10-08 | 23.66 | 23.87 | 23.64 | 23.85 | 20387000.0 | 0.8% |
| >>> | 2026-10-07 | 23.47 | 23.71 | 23.46 | 23.66 | 17727000.0 | -0.17% |
| >>> | 2026-10-06 | 23.68 | 23.78 | 23.65 | 23.70 | 11861000.0 | 0.25% |
| >>> | 2026-10-05 | 23.67 | 23.70 | 23.53 | 23.64 | 18659000.0 | -0.46% |
| >>> | 2026-10-02 | 23.90 | 24.00 | 23.70 | 23.75 | 19024100.0 | -0.29% |
| >>> | 2026-10-01 | 23.61 | 23.91 | 23.56 | 23.82 | 24604600.0 | 0.25% |
| >>> | 2026-09-30 | 23.87 | 23.87 | 23.69 | 23.76 | 23475300.0 | -0.46% |
| >>> | 2026-09-29 | 23.95 | 23.95 | 23.76 | 23.87 | 25843600.0 | -0.42% |
| >>> | 2026-09-28 | 23.96 | 24.03 | 23.87 | 23.97 | 15539400.0 | -0.83% |
| >>> | 2026-09-25 | 24.15 | 24.18 | 24.02 | 24.17 | 18889600.0 | -0.04% |
| >>> | 2026-09-24 | 24.44 | 24.49 | 24.17 | 24.18 | 14178100.0 | -1.14% |
| >>> | 2026-09-23 | 24.77 | 24.77 | 24.39 | 24.46 | 13073400.0 | -1.53% |
| >>> | 2026-09-22 | 24.87 | 24.89 | 24.78 | 24.84 | 11565300.0 | 0.0% |
| >>> | 2026-09-21 | 24.83 | 24.85 | 24.78 | 24.84 | 5809700.0 | 0.28% |
| >>> | 2026-09-18 | 24.84 | 24.85 | 24.75 | 24.77 | 13748400.0 | -0.68% |
| >>> | 2026-09-17 | 24.88 | 24.95 | 24.85 | 24.94 | 5317700.0 | 1.01% |
| >>> | 2026-09-16 | 24.72 | 24.88 | 24.69 | 24.69 | 7986800.0 | 0.16% |
| >>> | 2026-09-15 | 24.63 | 24.69 | 24.60 | 24.65 | 7285400.0 | -0.24% |
| >>> | 2026-09-14 | 24.68 | 24.83 | 24.58 | 24.71 | 7166600.0 | 0.08% |
| >>> | 2026-09-11 | 24.83 | 24.88 | 24.68 | 24.69 | 5994400.0 | -0.04% |
| >>> | 2026-09-10 | 24.76 | 24.86 | 24.65 | 24.70 | 7816900.0 | -1.12% |
| >>> | 2026-09-09 | 25.09 | 25.12 | 24.86 | 24.98 | 9470300.0 | -0.52% |
| >>> | 2026-09-08 | 25.17 | 25.18 | 25.03 | 25.11 | 6911800.0 | -0.04% |
| >>> | 2026-09-04 | 25.13 | 25.19 | 25.10 | 25.12 | 3758100.0 | 0.2% |
| >>> | 2026-09-03 | 25.15 | 25.17 | 25.07 | 25.07 | 4204600.0 | 0.16% |
| >>> | 2026-09-02 | 25.03 | 25.06 | 24.97 | 25.03 | 4783100.0 | 0.08% |
| >>> | 2026-09-01 | 25.01 | 25.15 | 24.98 | 25.01 | 5247300.0 | -0.36% |
| >>> | 2026-08-31 | 25.09 | 25.11 | 25.01 | 25.10 | 4254400.0 | -0.4% |
| >>> | 2026-08-28 | 25.26 | 25.39 | 25.18 | 25.20 | 6806600.0 | -0.32% |
| >>> | 2026-08-27 | 25.30 | 25.35 | 25.24 | 25.28 | 4789500.0 | -0.16% |
| >>> | 2026-08-26 | 25.32 | 25.34 | 25.27 | 25.32 | 3657500.0 | -0.2% |
| >>> | 2026-08-25 | 25.29 | 25.38 | 25.26 | 25.37 | 4450300.0 | 0.91% |
| >>> | 2026-08-24 | 25.11 | 25.23 | 25.11 | 25.14 | 6850100.0 | 0.2% |
| >>> | 2026-08-21 | 25.13 | 25.16 | 25.05 | 25.09 | 9336200.0 | -0.36% |
| >>> | 2026-08-20 | 25.17 | 25.28 | 25.12 | 25.18 | 8335600.0 | -0.71% |
| >>> | 2026-08-19 | 25.30 | 25.37 | 25.24 | 25.36 | 8949200.0 | 1.52% |
| >>> | 2026-08-18 | 24.87 | 25.01 | 24.85 | 24.98 | 3025700.0 | 0.28% |
| >>> | 2026-08-17 | 25.00 | 25.04 | 24.89 | 24.91 | 3320700.0 | -0.64% |
| >>> | 2026-08-14 | 25.14 | 25.17 | 25.02 | 25.07 | 3257600.0 | -0.67% |
| >>> | 2026-08-13 | 25.22 | 25.35 | 25.21 | 25.24 | 4232100.0 | 0.6% |
| >>> | 2026-08-12 | 25.17 | 25.18 | 25.07 | 25.09 | 4428300.0 | 0.0% |
| >>> | 2026-08-11 | 25.12 | 25.17 | 25.08 | 25.09 | 3482300.0 | 0.16% |
| >>> | 2026-08-10 | 25.16 | 25.17 | 25.05 | 25.05 | 4018200.0 | -0.79% |
| >>> | 2026-08-07 | 25.26 | 25.29 | 25.18 | 25.25 | 8567300.0 | 0.28% |
| >>> | 2026-08-06 | 25.26 | 25.30 | 25.15 | 25.18 | 3171600.0 | -0.59% |
| >>> | 2026-08-05 | 25.31 | 25.36 | 25.27 | 25.33 | 4916800.0 | 0.16% |
| >>> | 2026-08-04 | 25.23 | 25.29 | 25.21 | 25.29 | 3576800.0 | 0.84% |
| >>> | 2026-08-03 | 25.09 | 25.12 | 25.02 | 25.08 | 5997600.0 | 0.0% |
| >>> | 2026-07-31 | 25.15 | 25.15 | 25.00 | 25.08 | 7635800.0 | -0.67% |
| >>> | 2026-07-30 | 25.26 | 25.29 | 25.18 | 25.25 | 10114500.0 | -0.04% |
| >>> | 2026-07-29 | 25.59 | 25.60 | 25.23 | 25.26 | 6038600.0 | -1.44% |
| >>> | 2026-07-28 | 25.53 | 25.66 | 25.52 | 25.63 | 3275000.0 | 0.55% |
| >>> | 2026-07-27 | 25.48 | 25.52 | 25.43 | 25.49 | 8183800.0 | 0.51% |
| >>> | 2026-07-24 | 25.36 | 25.46 | 25.33 | 25.36 | 3703000.0 | 0.2% |
| >>> | 2026-07-23 | 25.26 | 25.34 | 25.26 | 25.31 | 3721300.0 | -0.35% |
| >>> | 2026-07-22 | 25.46 | 25.48 | 25.39 | 25.40 | 3724100.0 | -0.31% |
| >>> | 2026-07-21 | 25.51 | 25.51 | 25.43 | 25.48 | 4433000.0 | -0.31% |
| >>> | 2026-07-20 | 25.66 | 25.67 | 25.52 | 25.56 | 4816800.0 | -0.66% |
| >>> | 2026-07-17 | 25.76 | 25.82 | 25.72 | 25.73 | 3732000.0 | 0.31% |
| >>> | 2026-07-16 | 25.53 | 25.65 | 25.52 | 25.65 | 3476800.0 | -0.04% |
| >>> | 2026-07-15 | 25.60 | 25.69 | 25.60 | 25.66 | 7788900.0 | 0.2% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice