(NY: SPTB )

30.83 +0.17 (+0.55%)

Streaming Delayed Price Updated: 11:09 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	30.73	30.78	30.70	30.78	1,015	+0.15(+0.49%)
Jul 30, 2024	30.60	30.63	30.59	30.63	4,801	+0.05(+0.16%)
Jul 29, 2024	30.58	30.59	30.58	30.58	412	+0.04(+0.13%)
Jul 26, 2024	30.52	30.54	30.52	30.54	1,134	+0.10(+0.34%)
Jul 25, 2024	30.43	30.44	30.43	30.44	241	+0.06(+0.18%)
Jul 24, 2024	30.38	30.38	30.38	30.38	26	-0.06(-0.18%)
Jul 23, 2024	30.44	30.44	30.44	30.44	3	+0.02(+0.07%)
Jul 22, 2024	30.47	30.47	30.42	30.42	945	-0.03(-0.10%)
Jul 19, 2024	30.45	30.47	30.45	30.45	794	-0.06(-0.20%)
Jul 18, 2024	30.58	30.58	30.51	30.51	903	-0.08(-0.26%)
Jul 17, 2024	30.59	30.59	30.58	30.59	2,288	+0.02(+0.08%)
Jul 16, 2024	30.50	30.57	30.50	30.57	501	+0.11(+0.36%)
Jul 15, 2024	30.48	30.48	30.46	30.46	104	-0.07(-0.22%)
Jul 12, 2024	30.53	30.53	30.53	30.53	218	+0.05(+0.17%)
Jul 11, 2024	30.51	30.52	30.47	30.47	6,102	+0.16(+0.53%)
Jul 10, 2024	30.31	30.31	30.31	30.31	1	+0.02(+0.08%)
Jul 09, 2024	30.29	30.29	30.29	30.29	120	-0.03(-0.10%)
Jul 08, 2024	30.32	30.34	30.32	30.32	513	+0.01(+0.03%)
Jul 05, 2024	30.31	30.31	30.31	30.31	209	+0.13(+0.43%)
Jul 03, 2024	30.11	30.18	30.11	30.18	3,147	+0.13(+0.43%)
Jul 02, 2024	30.06	30.06	30.01	30.05	5,089	+0.10(+0.33%)
Jul 01, 2024	29.99	29.99	29.95	29.95	109	-0.19(-0.63%)
Jun 28, 2024	30.32	30.32	30.14	30.14	17,857	-0.11(-0.36%)
Jun 27, 2024	30.25	30.25	30.25	30.25	2	+0.05(+0.17%)
Jun 26, 2024	30.20	30.20	30.20	30.20	617	-0.15(-0.49%)
Jun 25, 2024	30.33	30.35	30.31	30.35	5,253	+0.03(+0.09%)
Jun 24, 2024	30.28	30.32	30.28	30.32	116	+0.02(+0.07%)
Jun 21, 2024	30.35	30.35	30.30	30.30	4,853	+0.01(+0.03%)
Jun 20, 2024	30.29	30.29	30.29	30.29	5,137	-0.06(-0.20%)
Jun 18, 2024	30.30	30.36	30.28	30.35	755	+0.11(+0.36%)
Jun 17, 2024	30.24	30.24	30.24	30.24	106	-0.12(-0.39%)
Jun 14, 2024	30.36	30.36	30.35	30.36	25,752	+0.06(+0.20%)
Jun 13, 2024	30.30	30.30	30.30	30.30	35	+0.17(+0.56%)
Jun 12, 2024	30.24	30.24	30.13	30.13	6,287	+0.11(+0.37%)
Jun 11, 2024	29.94	30.02	29.94	30.02	124	+0.11(+0.37%)
Jun 10, 2024	29.92	29.92	29.91	29.91	321	-0.04(-0.15%)
Jun 07, 2024	29.97	29.97	29.95	29.95	1,006	-0.23(-0.78%)
Jun 06, 2024	30.19	30.19	30.19	30.19	475	+0.01(+0.02%)
Jun 05, 2024	30.14	30.18	30.14	30.18	2,834	+0.09(+0.31%)
Jun 04, 2024	30.06	30.09	30.06	30.09	4,324	+0.12(+0.40%)

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.