SPSTY Historical Stock Prices: Daily OHLC Data & Price History

SPSTY(SPSTY)

SPSTY

Overview Stream Notebook Intelligence Chart History Fundmntls TTM Earnings Analysts News Financials Segments Insiders Institl.DCF Peers

Historical Prices (Last 90 Days)

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Today's biggest gainers and losers

Visual sector performance

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.

Date	Open	High	Low	Close	Volume
8/3/2026	$5.42	$5.42	$5.42	$5.42	1,102
7/31/2026	$5.47	$5.47	$5.47	$5.47	-
7/30/2026	$5.47	$5.47	$5.47	$5.47	209
7/29/2026	$5.47	$5.47	$5.47	$5.47	-
7/28/2026	$5.47	$5.47	$5.47	$5.47	-
7/27/2026	$5.44	$5.47	$5.44	$5.47	6,717
7/24/2026	$5.37	$5.37	$5.37	$5.37	158
7/23/2026	$5.39	$5.39	$5.39	$5.39	-
7/22/2026	$5.39	$5.39	$5.39	$5.39	-
7/21/2026	$5.39	$5.39	$5.39	$5.39	1,200
7/20/2026	$5.23	$5.23	$5.23	$5.23	209
7/17/2026	$5.23	$5.23	$5.23	$5.23	209
7/16/2026	$5.23	$5.23	$5.23	$5.23	-
7/15/2026	$5.23	$5.23	$5.23	$5.23	-
7/14/2026	$5.23	$5.23	$5.23	$5.23	209
7/13/2026	$5.23	$5.23	$5.23	$5.23	209
7/10/2026	$5.23	$5.23	$5.23	$5.23	209
7/9/2026	$5.23	$5.23	$5.23	$5.23	209
7/8/2026	$5.23	$5.23	$5.23	$5.23	-
7/7/2026	$5.23	$5.23	$5.23	$5.23	-
7/6/2026	$5.23	$5.23	$5.23	$5.23	209
7/2/2026	$5.23	$5.23	$5.23	$5.23	209
7/1/2026	$5.23	$5.23	$5.23	$5.23	209
6/30/2026	$5.23	$5.23	$5.23	$5.23	209
6/29/2026	$5.23	$5.23	$5.23	$5.23	209
6/26/2026	$5.22	$5.23	$5.22	$5.23	2,038
6/25/2026	$4.50	$4.50	$4.50	$4.50	209
6/24/2026	$4.50	$4.50	$4.50	$4.50	710
6/23/2026	$4.95	$4.95	$4.95	$4.95	6,519
6/22/2026	$4.82	$4.82	$4.82	$4.82	209
6/18/2026	$4.82	$4.82	$4.82	$4.82	209
6/17/2026	$4.82	$4.82	$4.82	$4.82	209
6/16/2026	$4.82	$4.82	$4.82	$4.82	209
6/15/2026	$4.82	$4.82	$4.82	$4.82	209
6/12/2026	$4.82	$4.82	$4.82	$4.82	209
6/11/2026	$4.82	$4.82	$4.82	$4.82	209
6/10/2026	$4.82	$4.82	$4.82	$4.82	209
6/9/2026	$4.82	$4.82	$4.82	$4.82	209
6/8/2026	$4.82	$4.82	$4.82	$4.82	-
6/5/2026	$4.82	$4.82	$4.82	$4.82	209
6/4/2026	$4.97	$4.97	$4.97	$4.97	209
6/3/2026	$4.97	$4.97	$4.97	$4.97	218
6/2/2026	$5.19	$5.19	$5.19	$5.19	147
6/1/2026	$5.19	$5.19	$5.19	$5.19	147
5/29/2026	$5.19	$5.19	$5.19	$5.19	147
5/28/2026	$5.19	$5.19	$5.19	$5.19	147
5/27/2026	$5.19	$5.19	$5.19	$5.19	147
5/26/2026	$5.19	$5.19	$5.19	$5.19	-
5/22/2026	$5.19	$5.19	$5.19	$5.19	5,284
5/21/2026	$5.17	$5.17	$5.17	$5.17	147
5/20/2026	$5.17	$5.17	$5.17	$5.17	147
5/19/2026	$5.17	$5.17	$5.17	$5.17	147
5/18/2026	$5.17	$5.17	$5.17	$5.17	147
5/15/2026	$5.22	$5.22	$5.22	$5.22	1,633
5/14/2026	$5.99	$5.99	$5.99	$5.99	147
5/13/2026	$5.99	$5.99	$5.99	$5.99	147
5/12/2026	$5.99	$5.99	$5.99	$5.99	4,685
5/11/2026	$5.91	$5.91	$5.40	$5.40	295
5/8/2026	$6.00	$6.00	$6.00	$6.00	600
5/7/2026	$5.76	$5.76	$5.76	$5.76	-