Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	SPNS	31.46	31.63	31.315	31.50	0.20	99,075	1,728	26.66	34.63
2024-04-26	Q	SPNS	31.17	31.6999	31.15	31.30	0.18	88,671	1,654	31.10	35.28
2024-04-25	Q	SPNS	30.96	31.29	30.66	31.12		99,203	1,591	29.07	34.65
2024-04-24	Q	SPNS	30.91	31.40	30.83	31.12	0.43	156,209	1,750	26.59	34.57
2024-04-23	Q	SPNS	30.37	30.915	30.37	30.69	0.23	64,108	1,506	26.59	34.57
2024-04-22	Q	SPNS	30.21	30.67	30.19	30.46	0.42	83,946	1,427	27.26	34.40
2024-04-19	Q	SPNS	30.05	30.34	29.78	30.04	-0.13	177,260	1,996	29.07	33.65
2024-04-18	Q	SPNS	30.29	30.60	30.065	30.17	-0.08	134,549	1,542	29.91	30.51
2024-04-17	Q	SPNS	30.77	30.78	30.01	30.25	-0.52	150,349	1,772	29.57	40.70
2024-04-16	Q	SPNS	31.12	31.13	30.52	30.77	-0.03	125,234	1,518	30.47	33.92
2024-04-15	Q	SPNS	30.90	30.99	30.37	30.83	0.12	228,593	2,258	30.00	36.09
2024-04-12	Q	SPNS	31.40	31.70	30.60	30.71	-0.97	167,647	1,557	30.50	30.91
2024-04-11	Q	SPNS	31.08	31.68	30.92	31.68	0.62	90,479	1,231	30.50	36.49
2024-04-10	Q	SPNS	30.77	31.31	30.61	31.06	-0.41	196,454	2,202	30.50	34.70
2024-04-09	Q	SPNS	32.15	32.39	31.30	31.47	-0.90	186,284	2,077	31.28	35.11
2024-04-08	Q	SPNS	32.69	33.42	32.31	32.37	-0.24	262,248	2,508	32.23	32.63
2024-04-05	Q	SPNS	31.13	35.33	31.13	32.61	1.41	682,417	4,835	32.36	33.08
2024-04-04	Q	SPNS	31.64	32.05	31.125	31.20	-0.64	169,748	1,940	30.58	33.47
2024-04-03	Q	SPNS	31.66	32.46	31.60	32.12	0.09	132,508	1,859	31.48	33.47
2024-04-02	Q	SPNS	31.29	32.07	31.27	32.03	0.18	106,705	1,637	28.42	32.36
2024-04-01	Q	SPNS	32.06	32.25	31.56	31.85	-0.31	168,686	2,317	31.42	32.20
2024-03-29	Q	SPNS	31.51	32.33	31.295	32.16	0.70	0	0	31.78	32.56
2024-03-28	Q	SPNS	31.51	32.33	31.295	32.16	0.70	196,736	1,636	31.78	32.56
2024-03-27	Q	SPNS	31.03	31.53	30.80	31.46	0.70	83,360	1,349	30.00	33.42
2024-03-26	Q	SPNS	31.61	31.71	30.69	30.76	-0.82	89,628	1,717	30.18	33.43
2024-03-25	Q	SPNS	31.42	31.82	31.32	31.58	0.21	74,180	1,207	31.23	34.75
2024-03-22	Q	SPNS	31.80	31.80	31.06	31.37	-0.33	272,597	1,396	28.31	31.74
2024-03-21	Q	SPNS	31.62	31.865	31.55	31.70	0.51	184,567	2,118	31.35	31.90
2024-03-20	Q	SPNS	30.95	31.24	30.735	31.19	0.32	87,713	1,156	27.17	32.07
2024-03-19	Q	SPNS	30.19	30.88	30.16	30.87	0.69	74,733	1,196	30.88	31.91
2024-03-18	Q	SPNS	30.26	30.39	30.01	30.18	0.22	72,335	1,062	20.00	30.50
2024-03-15	Q	SPNS	29.82	30.23	29.58	29.96	-0.14	225,033	1,422	29.58	30.47
2024-03-14	Q	SPNS	30.44	30.45	29.73	30.10	-0.38	123,039	1,410	28.50	30.50
2024-03-13	Q	SPNS	30.56	30.80	30.35	30.48	-0.08	74,974	1,418	29.12	32.15
2024-03-12	Q	SPNS	30.49	30.67	30.245	30.56	0.05	68,685	1,352	29.12	30.87
2024-03-11	Q	SPNS	30.00	30.66	30.00	30.51	0.34	98,635	1,450	29.12	32.09
2024-03-08	Q	SPNS	30.55	30.77	30.07	30.17	-0.08	108,309	1,471	29.11	33.59
2024-03-07	Q	SPNS	29.50	30.51	29.322	30.25	0.68	120,423	1,694	28.50	33.78
2024-03-06	Q	SPNS	29.68	29.86	29.48	29.57	0.23	54,951	909	28.50	32.97
2024-03-05	Q	SPNS	29.53	29.72	29.1496	29.34	-0.77	109,842	1,458	29.13	32.99
2024-03-04	Q	SPNS	30.46	30.74	29.91	30.11	-0.87	96,143	1,836	28.50	34.99
2024-03-01	Q	SPNS	30.83	31.02	30.45	30.985	0.215	93,277	1,678	28.50	37.99
2024-02-29	Q	SPNS	30.77	30.95	30.55	30.77	0.45	146,077	1,815	28.50	41.67
2024-02-28	Q	SPNS	30.20	30.51	30.13	30.32	0.14	71,168	1,075	27.02	31.84
2024-02-27	Q	SPNS	31.13	31.2408	30.12	30.18	-0.80	117,814	1,690	28.39	40.65
2024-02-26	Q	SPNS	30.32	31.00	30.29	30.98	0.65	93,270	1,243	28.50	34.65
2024-02-23	Q	SPNS	29.75	30.33	29.62	30.33	0.54	73,131	1,051	30.03	30.54
2024-02-22	Q	SPNS	30.65	30.72	29.555	29.79	-0.70	128,514	1,871	28.50	31.80
2024-02-21	Q	SPNS	30.07	30.49	29.57	30.49	0.39	136,503	1,751	28.47	35.09
2024-02-20	Q	SPNS	30.00	31.39	29.97	30.10	1.18	247,079	2,580	30.00	31.94
2024-02-19	Q	SPNS	29.05	29.185	28.70	28.92		0	0	26.35	32.70
2024-02-16	Q	SPNS	29.05	29.185	28.70	28.92		109,036	1,312	26.35	32.70
2024-02-15	Q	SPNS	28.74	28.96	28.27	28.92	0.23	99,764	1,340	24.82	31.64
2024-02-14	Q	SPNS	28.05	28.82	28.05	28.69	1.05	163,594	1,605	24.10	32.70
2024-02-13	Q	SPNS	27.77	28.06	27.535	27.64	-0.77	198,143	1,986	24.10	29.99
2024-02-12	Q	SPNS	28.41	28.9551	28.39	28.41	0.07	126,759	1,564	26.40	29.99
2024-02-09	Q	SPNS	28.06	28.43	27.1101	28.34	0.36	77,778	1,207	26.40	32.56
2024-02-08	Q	SPNS	27.42	28.11	27.30	27.98	0.54	73,846	936	26.40	31.52
2024-02-07	Q	SPNS	27.38	27.556	27.17	27.44	0.09	70,624	1,125	24.59	29.99
2024-02-06	Q	SPNS	27.43	27.58	27.05	27.35	0.06	83,977	1,303	27.18	29.99
2024-02-05	Q	SPNS	27.03	27.36	26.905	27.29	0.27	90,388	1,195	26.50	29.69
2024-02-02	Q	SPNS	27.37	27.375	27.00	27.02	-0.55	76,605	1,108	26.74	29.56
2024-02-01	Q	SPNS	27.05	27.61	26.75	27.57	0.27	117,714	1,308	25.00	30.40
2024-01-31	Q	SPNS	28.49	28.49	27.29	27.30	-1.20	132,622	1,438	24.61	29.99