Stock history for SPL (SPL)
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-04-18 | 12.91 | 12.91 | 12.90 | 12.91 |  0.00 | 3,000 |
| 2024-04-17 | 13.20 | 13.20 | 12.90 | 12.90 | -0.30 | 9,500 |
| 2024-04-16 | 13.17 | 13.17 | 13.00 | 13.15 | -0.02 | 9,500 |
| 2024-04-15 | 13.00 | 13.18 | 13.00 | 13.09 |  0.09 | 3,000 |
| 2024-04-09 | 13.24 | 13.24 | 13.10 | 13.10 | -0.14 | 1,500 |
| 2024-04-08 | 13.01 | 13.01 | 13.00 | 13.01 | 0.00 | 4,000 |
| 2024-04-04 | 13.05 | 13.05 | 13.05 | 13.05 | 0.00 | 500 |
| 2024-04-03 | 13.00 | 13.09 | 13.00 | 13.09 | 0.09 | 20,000 |
| 2024-04-02 | 13.00 | 13.10 | 13.00 | 13.00 | 0.00 | 26,500 |
| 2024-04-01 | 13.15 | 13.15 | 13.00 | 13.00 | -0.15 | 2,000 |
| 2024-03-29 | 12.80 | 13.25 | 12.75 | 13.06 | 0.26 | 28,500 |
| 2024-03-28 | 13.00 | 13.15 | 13.00 | 13.01 | 0.01 | 21,000 |
| 2024-03-27 | 12.65 | 13.01 | 12.65 | 13.00 | 0.35 | 27,500 |
| 2024-03-26 | 12.60 | 12.60 | 12.50 | 12.50 | -0.10 | 8,000 |
| 2024-03-25 | 12.53 | 12.53 | 12.50 | 12.50 | -0.03 | 10,500 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-03-22 | 12.22 | 12.49 | 12.20 | 12.45 | 0.23 | 5,500 |
| 2024-03-21 | 12.30 | 12.50 | 12.30 | 12.50 | 0.20 | 7,000 |
| 2024-03-20 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00 | 500 |
| 2024-03-19 | 12.20 | 12.50 | 12.20 | 12.50 | 0.30 | 131,000 |
| 2024-03-15 | 12.30 | 0.00 | 0.00 | 12.30 | 0.00 | 63,000 |
| 2024-03-14 | 12.25 | 12.30 | 12.12 | 12.30 | 0.05 | 15,000 |
| 2024-03-13 | 12.32 | 12.32 | 12.28 | 12.28 | -0.04 | 11,000 |
| 2024-03-12 | 12.51 | 12.51 | 12.51 | 12.51 | 0.00 | 500 |
| 2024-03-11 | 12.50 | 13.00 | 12.50 | 12.54 | 0.04 | 37,500 |
| 2024-03-08 | 12.70 | 12.90 | 12.30 | 12.41 | -0.29 | 40,000 |
| 2024-03-07 | 12.60 | 12.60 | 12.42 | 12.50 | -0.10 | 11,500 |
| 2024-03-06 | 12.56 | 12.56 | 12.39 | 12.39 | -0.17 | 12,500 |
| 2024-03-05 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 2,000 |
| 2024-03-01 | 13.00 | 13.00 | 12.75 | 12.82 | -0.18 | 17,500 |
| 2024-02-29 | 12.75 | 13.25 | 12.75 | 12.90 | 0.15 | 45,000 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-02-28 | 12.70 | 13.00 | 12.50 | 12.75 | 0.05 | 24,000 |
| 2024-02-27 | 13.00 | 13.01 | 12.50 | 12.50 | -0.50 | 55,000 |
| 2024-02-26 | 12.85 | 0.00 | 0.00 | 12.85 | 0.00 | 2,000 |
| 2024-02-23 | 13.24 | 13.25 | 12.85 | 12.85 | -0.39 | 3,000 |
| 2024-02-21 | 12.99 | 13.00 | 12.99 | 13.00 | 0.01 | 6,000 |
| 2024-02-20 | 12.80 | 13.00 | 12.75 | 12.75 | -0.05 | 20,000 |
| 2024-02-15 | 12.75 | 12.75 | 12.50 | 12.50 | -0.25 | 18,000 |
| 2024-02-14 | 13.25 | 13.25 | 13.00 | 13.00 | -0.25 | 8,000 |
| 2024-02-13 | 12.75 | 13.00 | 12.75 | 13.00 | 0.25 | 19,000 |
| 2024-02-12 | 13.25 | 13.25 | 12.82 | 13.00 | -0.25 | 47,000 |
| 2024-02-09 | 13.51 | 13.51 | 13.50 | 13.50 | -0.01 | 5,000 |
| 2024-02-07 | 13.75 | 13.90 | 13.75 | 13.90 | 0.15 | 5,500 |
| 2024-02-06 | 13.65 | 13.99 | 13.50 | 13.99 | 0.34 | 31,500 |
| 2024-02-02 | 13.71 | 13.71 | 13.71 | 13.71 | 0.00 | 1,000 |
| 2024-02-01 | 13.71 | 13.71 | 13.71 | 13.71 | 0.00 | 1,000 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-01-31 | 13.51 | 13.55 | 13.31 | 13.31 | -0.20 | 7,500 |
| 2024-01-30 | 13.75 | 13.75 | 13.52 | 13.52 | -0.23 | 20,500 |
| 2024-01-29 | 13.75 | 13.95 | 13.75 | 13.75 | 0.00 | 3,000 |
| 2024-01-26 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 5,000 |
| 2024-01-25 | 14.25 | 14.25 | 14.00 | 14.20 | -0.05 | 18,500 |
| 2024-01-24 | 14.00 | 14.23 | 13.81 | 14.04 | 0.04 | 31,000 |
| 2024-01-23 | 13.80 | 13.80 | 13.75 | 13.75 | -0.05 | 5,000 |
| 2024-01-22 | 13.76 | 13.76 | 13.75 | 13.75 | -0.01 | 2,000 |
| 2024-01-18 | 14.05 | 14.05 | 14.00 | 14.00 | -0.05 | 7,000 |
| 2024-01-17 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 500 |
| 2024-01-16 | 13.44 | 14.50 | 13.44 | 14.03 | 0.59 | 20,000 |
| 2024-01-15 | 14.16 | 14.50 | 14.16 | 14.50 | 0.34 | 1,500 |
| 2024-01-12 | 14.88 | 14.88 | 14.25 | 14.37 | -0.51 | 54,500 |
| 2024-01-11 | 14.90 | 15.00 | 14.90 | 15.00 | 0.10 | 2,000 |
Data source: daily downloads from PSX's website.