(NY: SPTB )

30.16 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	30.11	30.23	30.08	30.16	368,108	-0.22(-0.72%)
Nov 05, 2024	30.32	30.41	30.30	30.38	1,703,036	+0.02(+0.05%)
Nov 04, 2024	30.42	30.42	30.30	30.36	2,516	+0.14(+0.46%)
Nov 01, 2024	30.39	30.39	30.22	30.22	8,645	-0.27(-0.87%)
Oct 31, 2024	30.45	30.49	30.45	30.49	450	+0.03(+0.10%)
Oct 30, 2024	30.50	30.50	30.46	30.46	763	-0.02(-0.07%)
Oct 29, 2024	30.41	30.48	30.41	30.48	8,332	+0.01(+0.03%)
Oct 28, 2024	30.50	30.50	30.43	30.47	3,541	-0.04(-0.13%)
Oct 25, 2024	30.59	30.59	30.51	30.51	7,701	-0.06(-0.19%)
Oct 24, 2024	30.58	30.59	30.57	30.57	829	+0.06(+0.20%)
Oct 23, 2024	30.47	30.51	30.47	30.51	128,130	-0.05(-0.17%)
Oct 22, 2024	30.55	30.57	30.55	30.56	840	-0.01(-0.04%)
Oct 21, 2024	30.58	30.58	30.57	30.57	2,820	-0.19(-0.60%)
Oct 18, 2024	30.77	30.77	30.76	30.76	6,347	+0.04(+0.12%)
Oct 17, 2024	30.71	30.72	30.71	30.72	30,076	-0.13(-0.42%)
Oct 16, 2024	30.87	30.87	30.85	30.85	2,905	+0.03(+0.10%)
Oct 15, 2024	30.82	30.83	30.80	30.82	955	+0.15(+0.49%)
Oct 14, 2024	30.58	30.67	30.58	30.67	8,177	-0.06(-0.19%)
Oct 11, 2024	30.74	30.74	30.73	30.73	15,985	-0.01(-0.04%)
Oct 10, 2024	30.69	30.74	30.69	30.74	9,170	+0.01(+0.03%)
Oct 09, 2024	30.76	30.77	30.71	30.73	2,102	-0.10(-0.32%)
Oct 08, 2024	30.81	30.83	30.81	30.83	311	+0.02(+0.06%)
Oct 07, 2024	30.78	30.81	30.77	30.81	2,237	-0.08(-0.26%)
Oct 04, 2024	30.87	30.89	30.87	30.89	710	-0.22(-0.72%)
Oct 03, 2024	31.17	31.17	31.10	31.11	1,941	-0.11(-0.34%)
Oct 02, 2024	31.20	31.23	31.19	31.22	706	-0.08(-0.25%)
Oct 01, 2024	31.33	31.33	31.30	31.30	2,131	+0.09(+0.28%)
Sep 30, 2024	31.23	31.29	31.21	31.21	4,000	-0.06(-0.19%)
Sep 27, 2024	31.26	31.31	31.26	31.27	2,097	+0.06(+0.20%)
Sep 26, 2024	31.22	31.22	31.16	31.21	3,407	-0.01(-0.04%)
Sep 25, 2024	31.24	31.27	31.22	31.22	2,843	-0.10(-0.31%)
Sep 24, 2024	31.21	31.32	31.21	31.32	946	+0.03(+0.10%)
Sep 23, 2024	31.30	31.30	31.29	31.29	154	-0.03(-0.09%)
Sep 20, 2024	31.32	31.32	31.32	31.32	4,636	+0.01(+0.04%)
Sep 19, 2024	31.29	31.30	31.27	31.30	1,508	-0.02(-0.05%)
Sep 18, 2024	31.35	31.44	31.32	31.32	10,722	-0.12(-0.38%)
Sep 17, 2024	31.44	31.46	31.44	31.44	912	-0.05(-0.15%)
Sep 16, 2024	31.44	31.49	31.44	31.49	1,008	+0.08(+0.24%)
Sep 13, 2024	31.40	31.41	31.40	31.41	204	+0.06(+0.18%)
Sep 12, 2024	31.34	31.36	31.33	31.36	1,731	-0.03(-0.10%)
Sep 11, 2024	31.35	31.40	31.35	31.39	775	-0.03(-0.11%)
Sep 10, 2024	31.35	31.42	31.35	31.42	803	+0.11(+0.35%)
Sep 09, 2024	31.28	31.31	31.28	31.31	986	+0.03(+0.09%)
Sep 06, 2024	31.34	31.34	31.28	31.28	508	+0.06(+0.19%)
Sep 05, 2024	31.18	31.22	31.18	31.22	241	+0.06(+0.18%)
Sep 04, 2024	31.06	31.17	31.06	31.17	7,027	+0.16(+0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.