Free Trial

Spirent Communications (SPT) Stock Chart & Stock Price History

Spirent Communications logo
GBX 170.80
-0.20 (-0.12%)
(As of 08:26 AM ET)

Spirent Communications Stock Price Performance

5 Day
Performance
+1.95%
1 Month
Performance
+0.12%
3 Month
Performance
-0.99%
6 Month
Performance
-12.28%
Year-To-Date
Performance
+38.52%
1 Year
Performance
+74.82%
Receive SPT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Spirent Communications and its competitors with MarketBeat's FREE daily newsletter

SPT Stock Chart for Wednesday, October, 30, 2024

Spirent Communications Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/29/2024GBX 170.60GBX 171.20
+0.35%
GBX 171.50GBX 169.401.07 million shs£979.01 million
10/28/2024GBX 167.54GBX 170.60
+1.83%
GBX 172.90GBX 166.3012.27 million shs£975.58 million
10/25/2024GBX 172GBX 167.54
-2.60%
GBX 171.20GBX 167.303.95 million shs£958.06 million
10/24/2024N/AGBX 172GBX 175GBX 171.104.70 million shs£983.58 million
10/22/2024GBX 173.50GBX 173
-0.29%
GBX 177.60GBX 171.402.02 million shs£989.30 million
10/21/2024GBX 174.70GBX 173.50
-0.69%
GBX 175.80GBX 172.60389,935 shs£992.16 million
10/18/2024GBX 175.21GBX 174.69
-0.30%
GBX 178GBX 174.303.67 million shs£998.94 million
10/17/2024GBX 175GBX 175.21
+0.12%
GBX 178GBX 174.90216,615 shs£1.00 billion
10/16/2024GBX 175.61GBX 175
-0.34%
GBX 175.80GBX 171.10341,532 shs£1.00 billion
10/15/2024GBX 175GBX 175.61
+0.35%
GBX 178GBX 175.10668,510 shs£1.00 billion
10/14/2024GBX 175GBX 175GBX 176.30GBX 1751.99 million shs£1.00 billion
10/11/2024GBX 176GBX 175
-0.57%
GBX 176.10GBX 171.70942,029 shs£1.00 billion
10/10/2024GBX 176GBX 176GBX 177.30GBX 173.59274,996 shs£1.01 billion
10/09/2024GBX 172.10GBX 176
+2.26%
GBX 177.20GBX 172.701.12 million shs£1.01 billion
10/08/2024GBX 172.30GBX 172.10
-0.11%
GBX 174GBX 171.407.78 million shs£984.17 million
10/07/2024GBX 171GBX 172.30
+0.76%
GBX 172.90GBX 169.70321,111 shs£985.30 million
10/04/2024GBX 169.97GBX 171
+0.61%
GBX 171GBX 169.60272,776 shs£977.86 million
10/03/2024GBX 171GBX 169.97
-0.60%
GBX 172.20GBX 169541,585 shs£971.97 million
10/02/2024GBX 171GBX 171GBX 173.90GBX 169.30406,022 shs£977.86 million
10/01/2024GBX 170.60GBX 171
+0.23%
GBX 171.30GBX 169822,547 shs£977.86 million
09/30/2024GBX 170.30GBX 170.60
+0.18%
GBX 171.80GBX 168.201.18 million shs£975.58 million
09/27/2024GBX 171.80GBX 170.30
-0.87%
GBX 173GBX 170.30915,232 shs£973.86 million
09/26/2024GBX 171GBX 171.80
+0.47%
GBX 173GBX 170371,324 shs£982.44 million
09/25/2024GBX 171.70GBX 171
-0.41%
GBX 172.70GBX 169.50584,355 shs£977.86 million
09/24/2024GBX 171GBX 171.70
+0.41%
GBX 173.29GBX 170.20475,695 shs£981.87 million
09/23/2024GBX 171GBX 171GBX 173.30GBX 169.70807,761 shs£977.86 million
09/20/2024GBX 172GBX 171
-0.58%
GBX 181.10GBX 170.908.33 million shs£977.86 million
09/19/2024GBX 171.80GBX 172
+0.12%
GBX 172.70GBX 171.20317,599 shs£983.58 million
09/18/2024GBX 172GBX 171.80
-0.12%
GBX 175.90GBX 171.292.54 million shs£982.44 million
09/17/2024GBX 172.90GBX 172
-0.52%
GBX 173.20GBX 171.70606,274 shs£983.58 million
09/16/2024GBX 174GBX 172.90
-0.63%
GBX 175.13GBX 169.10257,752 shs£988.73 million
09/13/2024GBX 174.40GBX 174
-0.23%
GBX 174.80GBX 172.10618,211 shs£995.02 million
09/12/2024GBX 171.90GBX 174.40
+1.45%
GBX 174.64GBX 171.60292,346 shs£997.31 million
09/11/2024GBX 173.60GBX 171.90
-0.98%
GBX 173GBX 171.20568,845 shs£983.01 million
09/10/2024GBX 173.70GBX 173.60
-0.05%
GBX 173.60GBX 171.1039.47 million shs£992.75 million
09/09/2024GBX 173.30GBX 173.70
+0.23%
GBX 174.30GBX 17190.12 million shs£993.28 million
09/06/2024GBX 175GBX 173.30
-0.97%
GBX 176GBX 172.9049.45 million shs£991.02 million
09/05/2024GBX 175.50GBX 175
-0.28%
GBX 176.80GBX 173.40610,921 shs£1.00 billion
09/04/2024GBX 176GBX 175.50
-0.28%
GBX 176.30GBX 175641,553 shs£1.00 billion
09/03/2024GBX 176.20GBX 176
-0.11%
GBX 177.50GBX 175.901.35 million shs£1.01 billion
War on Elon Escalates… (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
09/02/2024GBX 177.70GBX 176.20
-0.84%
GBX 178GBX 175.60382,026 shs£1.01 billion
08/30/2024GBX 178.40GBX 177.70
-0.39%
GBX 179.40GBX 177.702.54 million shs£1.02 billion
08/29/2024GBX 176.10GBX 178.40
+1.31%
GBX 179GBX 176.172.75 million shs£1.02 billion
08/28/2024GBX 178GBX 176.10
-1.07%
GBX 178.40GBX 176.10422,560 shs£1.01 billion
08/27/2024GBX 177.80GBX 178
+0.11%
GBX 179.10GBX 174.20656,176 shs£1.02 billion
08/26/2024GBX 177.80GBX 177.80GBX 182.10GBX 177.08179,985 shs£1.02 billion
08/23/2024GBX 178GBX 177.80
-0.11%
GBX 178.80GBX 176.28176,842 shs£1.02 billion
08/22/2024GBX 176GBX 178
+1.14%
GBX 178GBX 175.601.54 million shs£1.02 billion
08/21/2024GBX 177GBX 176
-0.56%
GBX 177.37GBX 175.205.17 million shs£1.01 billion
08/20/2024GBX 175.50GBX 177
+0.85%
GBX 179GBX 175.57589,197 shs£1.01 billion
08/19/2024GBX 176.10GBX 175.50
-0.34%
GBX 177GBX 174350,563 shs£1.00 billion
08/16/2024GBX 175.84GBX 176.10
+0.15%
GBX 177.70GBX 173.505.42 million shs£1.01 billion
08/15/2024GBX 175GBX 175.84
+0.48%
GBX 176.30GBX 1742.84 million shs£1.01 billion
08/14/2024GBX 175GBX 175GBX 175.40GBX 173.701.07 million shs£1.00 billion
08/13/2024GBX 173.80GBX 175
+0.69%
GBX 175.30GBX 172.10690,429 shs£1.00 billion
08/12/2024GBX 176GBX 173.80
-1.25%
GBX 180GBX 173.401.75 million shs£993.88 million
08/09/2024GBX 176.80GBX 176
-0.45%
GBX 177.60GBX 174.301.28 million shs£1.01 billion
08/08/2024GBX 175GBX 176.80
+1.03%
GBX 178GBX 1751.74 million shs£1.01 billion
08/07/2024GBX 171.70GBX 175
+1.92%
GBX 175.50GBX 172.902.21 million shs£1.00 billion
08/06/2024GBX 171GBX 171.70
+0.41%
GBX 171.80GBX 166.7080.04 million shs£981.87 million
08/05/2024GBX 172GBX 171
-0.58%
GBX 172GBX 1682.85 million shs£977.86 million
08/02/2024GBX 172.50GBX 172
-0.29%
GBX 173.35GBX 171.702.05 million shs£983.58 million
08/01/2024GBX 173GBX 172.50
-0.29%
GBX 174.50GBX 168.101.08 million shs£986.44 million
07/31/2024GBX 172.50GBX 173
+0.29%
GBX 173GBX 1701.81 million shs£989.30 million
07/30/2024GBX 176.60GBX 172.50
-2.32%
GBX 178.80GBX 172.201.70 million shs£986.44 million
07/29/2024GBX 173.90GBX 176.60
+1.55%
GBX 176.60GBX 1741.09 million shs£1.01 billion


This page (LON:SPT) was last updated on 10/30/2024 by MarketBeat.com Staff
From Our Partners