(SPHQ)
AMEX: SPHQ
· Real-Time Price · USD
72.11
0.05 (0.06%)
At close: Aug 18, 2025, 3:59 PM
72.39
0.39%
After-hours: Aug 18, 2025, 07:57 PM EDT
SPHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 72.06 | 72.25 | 72.03 | 72.11 | 72.11 | 0.07% | 1,163,928 |
| Aug 15, 2025 | 72.41 | 72.41 | 72.02 | 72.06 | 72.06 | -0.65% | 973,684 |
| Aug 14, 2025 | 72.62 | 72.79 | 72.41 | 72.53 | 72.53 | -0.58% | 1,020,393 |
| Aug 13, 2025 | 72.64 | 72.95 | 72.45 | 72.95 | 72.95 | 0.77% | 1,174,860 |
| Aug 12, 2025 | 71.93 | 72.39 | 71.78 | 72.39 | 72.39 | 0.88% | 941,452 |
| Aug 11, 2025 | 71.97 | 72.10 | 71.60 | 71.76 | 71.76 | -0.29% | 1,130,431 |
| Aug 8, 2025 | 71.60 | 72.00 | 71.59 | 71.97 | 71.97 | 0.87% | 3,096,000 |
| Aug 7, 2025 | 71.80 | 71.84 | 70.99 | 71.35 | 71.35 | -0.31% | 961,934 |
| Aug 6, 2025 | 71.21 | 71.67 | 71.04 | 71.57 | 71.57 | 0.79% | 1,247,900 |
| Aug 5, 2025 | 71.63 | 71.63 | 70.95 | 71.01 | 71.01 | -1.00% | 986,720 |
| Aug 4, 2025 | 71.20 | 71.73 | 71.20 | 71.73 | 71.73 | 1.30% | 1,596,328 |
| Aug 1, 2025 | 70.91 | 71.04 | 70.40 | 70.81 | 70.81 | -0.80% | 1,701,049 |
| Jul 31, 2025 | 71.66 | 72.19 | 71.26 | 71.38 | 71.38 | -0.86% | 1,408,700 |
| Jul 30, 2025 | 72.36 | 72.45 | 71.70 | 72.00 | 72.00 | -0.66% | 1,875,238 |
| Jul 29, 2025 | 72.75 | 72.82 | 72.34 | 72.48 | 72.48 | -0.29% | 1,186,002 |
| Jul 28, 2025 | 72.96 | 72.96 | 72.57 | 72.69 | 72.69 | -0.32% | 2,199,326 |
| Jul 25, 2025 | 72.60 | 72.98 | 72.58 | 72.92 | 72.92 | 0.61% | 1,339,158 |
| Jul 24, 2025 | 72.45 | 72.72 | 72.38 | 72.48 | 72.48 | 0.00% | 1,562,700 |
| Jul 23, 2025 | 72.09 | 72.48 | 71.99 | 72.48 | 72.48 | 1.09% | 1,511,719 |
| Jul 22, 2025 | 71.35 | 71.76 | 71.35 | 71.70 | 71.70 | 0.36% | 1,409,109 |