SPSN.SWSPSN.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $125.20 | $126.60 | $125.20 | $126.40 | 29,573 |
| 1/15/2026 | $123.40 | $126.20 | $123.00 | $125.40 | 177,046 |
| 1/14/2026 | $122.00 | $122.90 | $121.80 | $122.90 | 141,735 |
| 1/13/2026 | $125.50 | $125.50 | $120.30 | $122.20 | 281,855 |
| 1/12/2026 | $126.30 | $126.30 | $124.90 | $125.90 | 125,690 |
| 1/9/2026 | $125.70 | $126.10 | $124.30 | $126.10 | 106,570 |
| 1/8/2026 | $125.00 | $126.30 | $124.80 | $125.80 | 128,931 |
| 1/7/2026 | $122.60 | $125.00 | $122.40 | $125.00 | 185,957 |
| 1/6/2026 | $122.50 | $122.90 | $121.50 | $122.30 | 103,565 |
| 1/5/2026 | $122.80 | $123.00 | $120.90 | $122.40 | 143,692 |
| 12/30/2025 | $122.60 | $123.20 | $121.90 | $123.20 | 87,136 |
| 12/29/2025 | $121.70 | $123.00 | $121.50 | $122.60 | 108,771 |
| 12/23/2025 | $121.90 | $122.00 | $121.20 | $121.80 | 57,507 |
| 12/22/2025 | $120.40 | $121.90 | $119.20 | $121.80 | 109,694 |
| 12/19/2025 | $120.30 | $120.70 | $119.50 | $120.70 | 296,146 |
| 12/18/2025 | $119.50 | $120.50 | $119.40 | $120.40 | 127,433 |
| 12/17/2025 | $118.70 | $119.70 | $118.60 | $119.30 | 122,438 |
| 12/16/2025 | $118.90 | $118.90 | $118.00 | $118.40 | 118,228 |
| 12/15/2025 | $118.10 | $119.30 | $117.70 | $118.40 | 123,596 |
| 12/12/2025 | $117.10 | $118.90 | $116.80 | $117.90 | 137,326 |
| 12/11/2025 | $117.00 | $118.40 | $116.80 | $117.20 | 150,003 |
| 12/10/2025 | $117.50 | $117.80 | $116.90 | $117.10 | 145,414 |
| 12/9/2025 | $116.80 | $117.90 | $116.40 | $117.50 | 118,475 |
| 12/8/2025 | $117.80 | $118.20 | $117.00 | $117.20 | 127,635 |
| 12/5/2025 | $118.00 | $118.40 | $117.20 | $117.90 | 96,092 |
| 12/4/2025 | $118.70 | $119.30 | $118.20 | $118.50 | 115,281 |
| 12/3/2025 | $118.40 | $118.70 | $117.80 | $118.60 | 114,419 |
| 12/2/2025 | $117.70 | $118.50 | $117.40 | $118.50 | 100,575 |
| 12/1/2025 | $118.10 | $118.20 | $117.30 | $117.50 | 101,248 |
| 11/28/2025 | $118.40 | $118.50 | $117.70 | $118.50 | 139,247 |
| 11/27/2025 | $118.00 | $118.30 | $117.30 | $118.10 | 74,727 |
| 11/26/2025 | $116.20 | $117.80 | $115.90 | $117.80 | 144,591 |
| 11/25/2025 | $116.50 | $116.90 | $115.60 | $116.30 | 122,907 |
| 11/24/2025 | $116.80 | $117.00 | $115.40 | $116.20 | 383,863 |
| 11/21/2025 | $116.80 | $117.20 | $115.80 | $116.40 | 151,765 |
| 11/20/2025 | $115.30 | $116.90 | $115.20 | $116.30 | 166,134 |
| 11/19/2025 | $116.20 | $116.20 | $115.20 | $115.30 | 140,094 |
| 11/18/2025 | $115.70 | $116.10 | $115.40 | $116.10 | 118,750 |
| 11/17/2025 | $115.80 | $116.30 | $115.50 | $115.60 | 121,545 |
| 11/14/2025 | $116.00 | $116.30 | $115.00 | $115.70 | 125,693 |
| 11/13/2025 | $116.40 | $117.30 | $115.90 | $116.70 | 115,561 |
| 11/12/2025 | $116.00 | $116.20 | $115.10 | $116.20 | 102,384 |
| 11/11/2025 | $116.60 | $116.60 | $114.90 | $115.60 | 142,619 |
| 11/10/2025 | $116.00 | $116.10 | $115.30 | $116.00 | 80,758 |
| 11/7/2025 | $116.20 | $116.50 | $115.80 | $116.00 | 71,488 |
| 11/6/2025 | $115.80 | $116.10 | $115.20 | $116.10 | 126,241 |
| 11/5/2025 | $115.40 | $115.80 | $114.80 | $115.80 | 154,309 |
| 11/4/2025 | $114.90 | $115.50 | $114.30 | $115.10 | 101,186 |
| 11/3/2025 | $114.10 | $115.00 | $113.10 | $115.00 | 103,839 |
| 10/31/2025 | $114.20 | $114.90 | $114.00 | $114.30 | 120,963 |
| 10/30/2025 | $113.50 | $114.40 | $112.70 | $114.40 | 124,618 |
| 10/29/2025 | $113.40 | $114.10 | $113.00 | $113.80 | 62,358 |
| 10/28/2025 | $115.20 | $115.30 | $113.10 | $113.70 | 105,751 |
| 10/27/2025 | $115.30 | $115.30 | $114.10 | $115.00 | 68,983 |
| 10/24/2025 | $116.00 | $116.00 | $113.90 | $115.20 | 97,223 |
| 10/23/2025 | $115.00 | $115.70 | $114.80 | $115.70 | 151,813 |
| 10/22/2025 | $114.50 | $115.00 | $114.10 | $114.70 | 81,419 |
| 10/21/2025 | $113.50 | $114.20 | $113.10 | $114.20 | 94,769 |
| 10/20/2025 | $112.50 | $113.60 | $112.30 | $113.60 | 82,639 |