Sprout Social

SPT
🏛️ usa →
12.92
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 13.75 13.89 12.77 12.92 2.0M
2025-09-29 14.16 14.16 13.63 13.82 1.0M
2025-09-26 14.05 14.29 13.91 14.04 0.8M
2025-09-25 13.86 14.17 13.83 14.14 1.3M
2025-09-24 13.93 14.15 13.83 13.98 0.8M
2025-09-23 14.34 14.40 13.79 13.85 1.0M
2025-09-22 14.15 14.42 13.79 14.33 1.1M
2025-09-19 14.80 14.84 14.18 14.24 2.1M
2025-09-18 14.62 14.84 14.45 14.67 1.3M
2025-09-17 14.40 14.90 14.22 14.37 1.9M
2025-09-16 14.03 14.62 13.80 14.41 1.0M
2025-09-15 14.10 14.58 13.97 14.04 1.2M
2025-09-12 14.45 14.45 13.55 13.65 1.2M
2025-09-11 13.88 14.46 13.81 14.42 0.9M
2025-09-10 15.14 15.17 13.85 13.87 1.5M
2025-09-09 15.42 15.49 15.12 15.14 0.8M
2025-09-08 15.20 15.56 15.00 15.50 0.8M
2025-09-05 15.03 15.27 14.70 15.15 0.8M
2025-09-04 14.95 15.07 14.57 14.86 1.3M
2025-09-03 15.29 15.53 14.98 15.23 1.0M
2025-09-02 15.59 15.71 14.99 15.25 1.1M
2025-08-29 15.89 16.03 15.57 15.79 0.9M
2025-08-28 15.75 15.94 15.41 15.83 0.7M
2025-08-27 15.41 15.74 15.38 15.69 0.8M
2025-08-26 15.24 15.53 14.78 15.24 1.5M
2025-08-25 15.22 15.22 14.55 14.64 0.6M
2025-08-22 14.96 15.57 14.88 15.19 0.7M
2025-08-21 14.47 14.89 14.36 14.88 0.7M
2025-08-20 14.68 14.79 14.16 14.63 1.1M
2025-08-19 14.96 15.05 14.47 14.71 0.9M
2025-08-18 14.25 15.11 14.24 14.97 1.3M
2025-08-15 14.06 14.57 14.00 14.11 1.6M
2025-08-14 14.18 14.24 13.80 13.95 1.0M
2025-08-13 13.91 14.38 13.72 14.28 1.4M
2025-08-12 13.46 13.77 13.33 13.59 1.2M
2025-08-11 13.90 14.11 13.33 13.37 1.1M
2025-08-08 14.79 15.10 13.75 13.94 1.2M
2025-08-07 17.32 17.41 14.59 14.74 1.5M
2025-08-06 16.26 16.56 15.94 16.06 0.7M
2025-08-05 16.87 16.99 16.18 16.23 0.6M
2025-08-04 16.69 17.00 16.68 16.73 0.9M
2025-08-01 17.01 17.11 16.40 16.54 0.7M
2025-07-31 18.50 18.54 17.12 17.15 0.8M
2025-07-30 18.98 19.18 18.50 18.59 0.5M
2025-07-29 19.46 19.51 18.79 18.89 0.7M
2025-07-28 19.04 19.45 18.97 19.33 0.4M
2025-07-25 19.07 19.11 18.80 18.93 0.7M
2025-07-24 19.14 19.30 18.78 19.07 0.8M
2025-07-23 19.06 19.41 18.68 19.29 0.7M
2025-07-22 18.70 19.18 18.67 18.99 0.8M
2025-07-21 19.10 19.27 18.56 18.64 0.5M
2025-07-18 19.25 19.33 18.80 18.96 0.5M
2025-07-17 18.70 19.33 18.67 18.94 0.9M
2025-07-16 18.74 18.95 18.32 18.63 0.7M
2025-07-15 19.45 19.48 18.57 18.58 0.5M
2025-07-14 18.80 19.35 18.75 19.34 0.5M
2025-07-11 19.55 19.64 18.75 18.85 0.4M
2025-07-10 20.53 20.69 19.69 19.75 0.4M
2025-07-09 21.18 21.21 20.31 20.56 0.4M
2025-07-08 21.15 21.53 20.68 21.18 0.6M
2025-07-07 21.01 21.47 20.80 20.94 0.5M
2025-07-03 21.00 21.35 20.83 21.20 0.3M
2025-07-02 21.07 21.16 20.66 20.77 0.4M
2025-07-01 20.82 21.63 20.47 21.13 0.6M
2025-06-30 20.47 21.14 20.42 20.91 0.7M
2025-06-27 20.34 20.50 20.01 20.35 1.1M
2025-06-26 20.24 20.51 19.88 20.32 0.7M
2025-06-25 20.59 20.70 20.19 20.24 0.5M
2025-06-24 20.43 20.72 20.14 20.54 0.6M
2025-06-23 19.86 20.17 19.32 20.11 0.5M
2025-06-20 20.25 20.25 19.63 19.73 0.7M
2025-06-18 20.51 20.75 19.99 20.07 0.5M
2025-06-17 20.42 20.78 20.24 20.55 0.8M
2025-06-16 20.41 20.69 20.23 20.60 0.9M
2025-06-13 20.29 20.59 20.07 20.30 0.5M
2025-06-12 21.27 21.46 20.73 20.79 0.7M
2025-06-11 22.53 22.59 21.10 21.29 0.8M
2025-06-10 22.00 22.51 21.88 22.46 0.4M
2025-06-09 22.05 22.27 21.79 21.88 0.4M
2025-06-06 21.94 22.04 21.53 21.72 0.4M
2025-06-05 22.21 22.50 21.71 21.86 0.4M
2025-06-04 22.06 22.49 21.67 22.02 0.8M
2025-06-03 21.13 22.11 20.67 22.11 1.1M
2025-06-02 21.78 22.00 21.20 21.70 0.5M
2025-05-30 21.49 22.02 21.28 21.83 0.9M
2025-05-29 21.68 21.78 21.25 21.57 0.5M
2025-05-28 21.64 21.83 21.26 21.44 0.8M
2025-05-27 21.70 22.26 21.30 21.51 0.8M
2025-05-23 21.11 21.62 21.11 21.32 0.7M
2025-05-22 21.57 21.87 21.21 21.69 0.7M
2025-05-21 22.23 22.48 21.40 21.55 1.0M
2025-05-20 23.03 23.05 22.35 22.54 1.2M
2025-05-19 23.40 23.56 23.09 23.14 0.6M
2025-05-16 23.95 24.00 23.70 23.90 0.6M
2025-05-15 24.07 24.36 23.55 23.75 0.8M
2025-05-14 24.40 24.90 24.15 24.20 0.7M
2025-05-13 24.55 24.90 23.92 24.38 1.0M
2025-05-12 25.15 25.48 24.31 24.49 1.1M
2025-05-09 24.38 24.74 22.96 23.90 1.5M
2025-05-08 20.90 21.85 20.71 21.81 0.8M
2025-05-07 20.92 20.98 20.37 20.64 1.1M
2025-05-06 20.76 21.20 20.34 20.77 0.6M
2025-05-05 21.25 21.71 20.78 21.14 0.4M
2025-05-02 21.32 21.84 21.06 21.44 0.5M
2025-05-01 21.48 21.48 20.85 21.05 0.7M
2025-04-30 20.86 21.03 20.53 20.91 0.6M
2025-04-29 21.12 21.49 21.05 21.38 0.5M
2025-04-28 21.50 21.72 21.01 21.07 0.4M
2025-04-25 20.92 21.50 20.52 21.45 0.4M
2025-04-24 19.70 20.99 19.70 20.99 0.6M
2025-04-23 20.01 20.86 19.36 19.53 0.6M
2025-04-22 19.18 19.47 18.73 19.31 0.7M
2025-04-21 19.27 19.27 18.52 18.88 0.7M
2025-04-17 19.13 19.68 19.13 19.64 0.5M
2025-04-16 18.82 19.70 18.82 19.36 0.7M
2025-04-15 19.72 20.95 19.00 19.23 0.6M
2025-04-14 20.08 20.40 19.07 19.38 0.4M
2025-04-11 20.57 20.57 18.92 19.66 0.5M
2025-04-10 20.76 21.98 19.56 19.84 0.9M
2025-04-09 19.16 21.48 18.94 21.17 2.1M
2025-04-08 20.59 21.50 18.90 19.20 1.1M
2025-04-07 19.32 20.90 18.72 19.94 1.3M
2025-04-04 20.00 20.33 19.48 20.22 1.2M
2025-04-03 21.44 21.52 19.21 20.73 1.7M
2025-04-02 21.67 22.78 21.55 22.54 0.6M
2025-04-01 21.93 22.30 21.69 22.00 0.5M
2025-03-31 22.01 22.29 21.51 21.99 1.1M
2025-03-28 23.47 23.76 22.12 22.52 0.8M
2025-03-27 24.17 24.58 23.44 23.51 0.3M
2025-03-26 25.35 25.81 24.17 24.40 0.5M
2025-03-25 25.36 25.43 24.97 25.33 0.4M
2025-03-24 25.45 25.56 24.96 25.27 0.4M
2025-03-21 24.68 25.47 24.48 25.17 0.8M
2025-03-20 25.13 25.62 24.85 25.09 0.7M
2025-03-19 24.73 25.63 24.62 25.21 0.4M
2025-03-18 24.14 25.09 24.00 24.97 0.4M
2025-03-17 24.10 25.00 24.02 24.51 0.6M
2025-03-14 23.72 24.08 23.55 23.97 0.8M
2025-03-13 23.68 23.83 23.32 23.57 0.6M
2025-03-12 23.95 24.19 23.40 23.70 0.7M
2025-03-11 23.25 23.88 23.10 23.43 1.0M
2025-03-10 24.09 24.27 22.95 23.44 1.1M
2025-03-07 25.28 25.61 24.00 24.53 1.3M
2025-03-06 26.24 26.38 25.44 25.56 0.9M
2025-03-05 26.58 27.04 26.06 26.71 0.6M
2025-03-04 26.35 27.01 25.78 26.66 0.8M
2025-03-03 26.66 27.81 26.66 26.96 1.1M
2025-02-28 27.21 27.79 26.02 26.52 0.9M
2025-02-27 28.24 29.01 27.22 27.35 0.9M
2025-02-26 26.12 28.16 25.97 28.09 1.3M
2025-02-25 27.87 28.68 27.18 27.25 0.7M
2025-02-24 28.50 28.77 27.35 27.93 0.5M
2025-02-21 29.32 29.32 28.16 28.41 0.6M
2025-02-20 29.54 29.79 28.43 28.96 0.5M
2025-02-19 30.59 30.92 29.56 29.61 0.5M
2025-02-18 31.07 32.05 30.19 30.77 0.5M
2025-02-14 31.63 31.95 30.70 30.97 0.4M
2025-02-13 33.85 33.97 30.87 31.42 0.8M
2025-02-12 32.51 33.58 31.85 33.50 0.3M
2025-02-11 32.60 33.35 32.57 33.14 0.3M
2025-02-10 32.05 33.03 31.73 32.95 0.6M
2025-02-07 32.90 32.90 31.27 31.58 0.5M
2025-02-06 33.45 33.53 31.92 32.60 1.8M
2025-02-05 33.64 33.77 33.15 33.37 0.4M
2025-02-04 33.08 33.83 33.04 33.54 0.6M
2025-02-03 32.02 34.38 31.79 33.13 0.7M
2025-01-31 33.49 34.07 32.39 32.67 0.5M
2025-01-30 33.67 33.89 32.89 33.10 0.5M
2025-01-29 33.92 34.37 32.81 33.63 0.5M
2025-01-28 33.51 35.18 33.16 34.03 0.8M
2025-01-27 32.69 34.81 32.66 33.44 0.6M
2025-01-24 33.59 33.98 33.27 33.28 0.3M
2025-01-23 32.80 33.64 32.78 33.50 0.5M
2025-01-22 33.07 33.50 32.61 33.07 0.3M
2025-01-21 33.11 33.51 32.83 33.03 0.4M
2025-01-17 32.73 32.92 32.22 32.62 0.6M
2025-01-16 31.86 33.38 31.28 32.27 1.2M
2025-01-15 31.60 32.18 31.21 31.62 0.4M
2025-01-14 30.81 31.39 30.19 30.72 0.3M
2025-01-13 30.27 30.66 29.48 30.38 0.4M
2025-01-10 31.04 31.44 30.18 30.50 0.6M
2025-01-08 31.22 32.10 30.92 31.68 0.4M
2025-01-07 32.09 32.74 31.33 31.61 0.5M
2025-01-06 32.94 33.44 31.86 32.00 0.3M
2025-01-03 31.09 32.77 31.05 32.35 0.4M
2025-01-02 31.17 31.26 30.30 30.69 0.6M