SPTM(SPTM)
SPTM
$92.55—Stale · unknown old
NYSE • Last print unknown ago
$92.55—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $92.61 | $92.80 | $92.50 | $92.55 | 317,100 |
| 9/10/2026 | $91.82 | $92.08 | $91.66 | $91.81 | 315,656 |
| 9/9/2026 | $92.62 | $92.62 | $92.22 | $92.35 | 277,936 |
| 9/8/2026 | $93.28 | $93.28 | $92.75 | $92.81 | 335,800 |
| 9/4/2026 | $93.52 | $93.61 | $93.22 | $93.39 | 437,601 |
| 9/3/2026 | $93.09 | $93.78 | $93.00 | $93.67 | 352,100 |
| 9/2/2026 | $92.33 | $92.87 | $92.33 | $92.71 | 770,721 |
| 9/1/2026 | $92.40 | $92.68 | $92.04 | $92.29 | 302,819 |
| 8/31/2026 | $93.01 | $93.10 | $92.70 | $92.92 | 335,937 |
| 8/28/2026 | $93.66 | $93.98 | $93.16 | $93.25 | 335,094 |
| 8/27/2026 | $93.28 | $93.67 | $93.09 | $93.54 | 2.72M |
| 8/26/2026 | $92.79 | $93.11 | $92.72 | $92.97 | 334,651 |
| 8/25/2026 | $92.94 | $93.05 | $92.61 | $92.93 | 345,421 |
| 8/24/2026 | $92.86 | $92.86 | $92.54 | $92.67 | 286,837 |
| 8/21/2026 | $92.98 | $93.17 | $92.76 | $92.94 | 257,400 |
| 8/20/2026 | $92.98 | $93.22 | $92.50 | $92.54 | 294,800 |
| 8/19/2026 | $93.56 | $93.77 | $93.25 | $93.32 | 318,400 |
| 8/18/2026 | $93.43 | $93.46 | $93.11 | $93.17 | 344,743 |
| 8/17/2026 | $94.29 | $94.29 | $93.85 | $93.85 | 359,533 |
| 8/14/2026 | $94.54 | $94.59 | $94.19 | $94.29 | 310,800 |
| 8/13/2026 | $94.13 | $94.62 | $94.07 | $94.44 | 367,800 |
| 8/12/2026 | $94.03 | $94.03 | $93.66 | $93.80 | 333,400 |
| 8/11/2026 | $94.01 | $94.01 | $93.45 | $93.57 | 296,751 |
| 8/10/2026 | $93.76 | $94.07 | $93.71 | $93.84 | 330,447 |
| 8/7/2026 | $93.63 | $93.96 | $93.46 | $93.89 | 301,404 |
| 8/6/2026 | $93.44 | $93.71 | $93.18 | $93.26 | 362,121 |
| 8/5/2026 | $94.21 | $94.30 | $93.42 | $93.45 | 575,945 |
| 8/4/2026 | $92.38 | $93.91 | $92.38 | $93.67 | 869,200 |
| 8/3/2026 | $90.94 | $92.11 | $90.94 | $92.02 | 438,864 |
| 7/31/2026 | $90.50 | $90.95 | $89.63 | $90.73 | 342,644 |
| 7/30/2026 | $89.56 | $90.22 | $89.30 | $90.17 | 372,800 |
| 7/29/2026 | $90.00 | $90.28 | $88.67 | $88.69 | 496,840 |
| 7/28/2026 | $89.82 | $90.31 | $89.56 | $90.11 | 371,204 |
| 7/27/2026 | $90.53 | $90.62 | $89.48 | $89.86 | 409,727 |
| 7/24/2026 | $89.74 | $90.38 | $89.64 | $89.81 | 604,849 |
| 7/23/2026 | $89.81 | $90.23 | $89.36 | $89.71 | 397,900 |
| 7/22/2026 | $90.75 | $91.10 | $90.72 | $90.77 | 578,700 |
| 7/21/2026 | $90.63 | $90.98 | $90.38 | $90.88 | 399,216 |
| 7/20/2026 | $90.75 | $90.94 | $90.09 | $90.13 | 472,600 |
| 7/17/2026 | $90.10 | $90.80 | $90.03 | $90.29 | 627,615 |
| 7/16/2026 | $91.39 | $91.64 | $90.86 | $91.19 | 488,614 |
| 7/15/2026 | $91.49 | $91.72 | $91.09 | $91.58 | 316,500 |
| 7/14/2026 | $91.23 | $91.44 | $90.95 | $91.27 | 385,600 |
| 7/13/2026 | $91.39 | $91.52 | $90.80 | $90.94 | 400,200 |
| 7/10/2026 | $91.26 | $91.67 | $90.82 | $91.61 | 560,900 |
| 7/9/2026 | $90.70 | $91.32 | $90.53 | $91.26 | 331,404 |
| 7/8/2026 | $90.32 | $90.55 | $89.77 | $90.47 | 454,800 |
| 7/7/2026 | $91.12 | $91.21 | $90.54 | $90.78 | 385,200 |
| 7/6/2026 | $90.99 | $91.38 | $90.85 | $91.24 | 378,316 |
| 7/2/2026 | $90.89 | $91.31 | $89.92 | $90.54 | 430,700 |
| 7/1/2026 | $90.53 | $91.12 | $90.30 | $90.63 | 389,100 |
| 6/30/2026 | $90.12 | $90.96 | $90.12 | $90.79 | 389,023 |
| 6/29/2026 | $89.64 | $90.18 | $89.07 | $90.15 | 910,809 |
| 6/26/2026 | $88.71 | $89.60 | $88.54 | $88.97 | 483,529 |
| 6/25/2026 | $89.86 | $89.91 | $88.84 | $89.22 | 705,144 |
| 6/24/2026 | $89.32 | $89.95 | $88.88 | $89.15 | 709,950 |
| 6/23/2026 | $89.06 | $89.85 | $89.00 | $89.18 | 388,000 |
| 6/22/2026 | $90.72 | $91.06 | $90.27 | $90.37 | 415,570 |
| 6/18/2026 | $90.97 | $91.07 | $90.57 | $90.91 | 455,745 |
| 6/17/2026 | $91.21 | $91.30 | $89.76 | $89.96 | 719,640 |
| 6/16/2026 | $91.61 | $91.74 | $91.06 | $91.11 | 471,907 |
| 6/15/2026 | $91.32 | $91.88 | $91.32 | $91.60 | 537,413 |