SPAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.41	32.41	31.43	31.43	31.43	-2.63%	1,035
Feb 20, 2025	32.03	32.28	32.03	32.28	32.28	-1.37%	538
Feb 19, 2025	32.91	32.93	32.72	32.72	32.72	-0.84%	742
Feb 18, 2025	32.76	33.00	32.76	33.00	33.00	0.95%	1,840
Feb 14, 2025	32.78	32.78	32.62	32.69	32.69	-0.15%	644
Feb 13, 2025	32.61	32.74	32.20	32.74	32.74	1.77%	4,665
Feb 12, 2025	31.67	32.23	31.67	32.17	32.17	1.12%	1,496
Feb 11, 2025	31.83	31.83	31.81	31.81	31.81	-1.14%	152
Feb 10, 2025	32.00	32.18	31.94	32.18	32.18	2.10%	3,955
Feb 7, 2025	31.59	31.59	31.52	31.52	31.52	0.27%	286
Feb 6, 2025	31.52	31.52	31.43	31.43	31.43	-0.70%	124
Feb 5, 2025	31.25	31.65	31.25	31.65	31.65	1.12%	235
Feb 4, 2025	30.85	31.30	30.85	31.30	31.30	1.92%	331
Feb 3, 2025	30.30	30.71	30.30	30.71	30.71	-0.55%	201
Jan 31, 2025	31.09	31.19	30.88	30.88	30.88	-0.69%	923
Jan 30, 2025	31.31	31.31	31.10	31.10	31.10	0.85%	191
Jan 29, 2025	30.88	30.88	30.79	30.83	30.83	-0.93%	343
Jan 28, 2025	30.31	31.12	30.31	31.12	31.12	1.45%	392
Jan 27, 2025	30.23	31.03	30.23	30.68	30.68	0.23%	713
Jan 24, 2025	30.79	30.83	30.61	30.61	30.61	-0.18%	411
Jan 23, 2025	30.52	30.66	30.47	30.66	30.66	-0.27%	421
Jan 22, 2025	30.62	30.74	30.62	30.74	30.74	0.60%	223
Jan 21, 2025	30.12	30.56	30.12	30.56	30.56	2.00%	174
Jan 17, 2025	30.02	30.02	29.96	29.96	29.96	-0.83%	264
Jan 16, 2025	30.04	30.29	30.03	30.21	30.21	1.08%	805
Jan 15, 2025	29.89	29.89	29.89	29.89	29.89	1.52%	470
Jan 14, 2025	29.39	29.44	29.39	29.44	29.44	0.75%	184
Jan 13, 2025	29.18	29.32	29.14	29.22	29.22	-0.81%	656
Jan 10, 2025	29.45	29.46	29.40	29.46	29.46	-0.41%	370
Jan 8, 2025	29.35	29.58	29.35	29.58	29.58	-0.28%	237
Jan 7, 2025	30.10	30.10	29.66	29.66	29.66	-0.83%	1,127
Jan 6, 2025	29.91	30.07	29.85	29.91	29.91	0.80%	1,505
Jan 3, 2025	29.58	29.67	29.56	29.67	29.67	1.10%	28,624
Jan 2, 2025	29.93	29.93	29.35	29.35	29.35	-0.05%	267
Dec 31, 2024	29.38	29.38	29.37	29.37	29.37	-0.57%	143
Dec 30, 2024	29.26	29.54	29.26	29.54	29.54	-0.88%	384
Dec 27, 2024	29.47	29.80	29.47	29.80	29.80	-1.02%	633
Dec 26, 2024	30.04	30.11	30.04	30.11	30.11	0.30%	117
Dec 24, 2024	29.95	30.02	29.94	30.02	30.02	0.79%	2,504
Dec 23, 2024	29.62	29.78	29.62	29.78	29.74	0.07%	192
Dec 20, 2024	29.60	29.90	29.60	29.76	29.72	1.85%	233
Dec 19, 2024	29.22	29.27	29.22	29.22	29.18	-0.77%	1,091
Dec 18, 2024	30.72	30.72	29.45	29.45	29.41	-4.02%	201
Dec 17, 2024	30.53	30.68	30.53	30.68	30.64	-	146
Dec 16, 2024	30.35	30.68	30.35	30.68	30.64	1.72%	1,256
Dec 13, 2024	30.39	30.39	30.16	30.16	30.12	-1.27%	105
Dec 12, 2024	30.46	30.55	30.46	30.55	30.51	-0.70%	235
Dec 11, 2024	30.67	30.87	30.67	30.76	30.73	0.77%	322
Dec 10, 2024	30.84	30.84	30.53	30.53	30.49	-1.41%	270
Dec 9, 2024	31.30	31.36	30.97	30.97	30.93	-0.57%	493
Dec 6, 2024	31.18	31.18	31.09	31.14	31.11	0.63%	493
Dec 5, 2024	31.09	31.11	30.95	30.95	30.91	-0.99%	340
Dec 4, 2024	31.04	31.34	31.04	31.26	31.22	2.33%	794
Dec 3, 2024	30.45	30.55	30.45	30.55	30.51	-0.29%	541
Dec 2, 2024	30.50	30.64	30.50	30.64	30.60	0.63%	206
Nov 29, 2024	30.37	30.45	30.35	30.45	30.41	0.49%	300
Nov 27, 2024	30.52	30.52	30.18	30.30	30.26	-1.15%	442
Nov 26, 2024	30.42	30.65	30.42	30.65	30.62	0.57%	1,651
Nov 25, 2024	30.53	30.53	30.48	30.48	30.44	0.75%	357
Nov 22, 2024	30.05	30.25	30.05	30.25	30.22	0.44%	737
Nov 21, 2024	29.90	30.14	29.90	30.12	30.08	2.03%	407
Nov 20, 2024	29.19	29.52	29.19	29.52	29.48	0.29%	226
Nov 19, 2024	29.05	29.43	29.05	29.43	29.40	0.87%	397
Nov 18, 2024	29.23	29.23	29.18	29.18	29.14	-0.80%	125
Nov 15, 2024	29.31	29.42	29.31	29.42	29.38	-1.95%	316
Nov 14, 2024	30.19	30.23	30.00	30.00	29.96	-1.96%	358
Nov 13, 2024	30.95	30.95	30.60	30.60	30.56	0.20%	224
Nov 12, 2024	30.57	30.57	30.50	30.54	30.50	-0.33%	423
Nov 11, 2024	30.46	30.76	30.46	30.64	30.60	0.79%	2,112
Nov 8, 2024	30.23	30.40	30.18	30.40	30.36	1.57%	3,538
Nov 7, 2024	29.84	29.93	29.84	29.93	29.89	-1.25%	145
Nov 6, 2024	30.03	30.31	30.03	30.31	30.27	3.84%	119
Nov 5, 2024	28.77	29.19	28.77	29.19	29.15	1.88%	154
Nov 4, 2024	28.67	28.80	28.65	28.65	28.62	-0.27%	218
Nov 1, 2024	28.80	28.80	28.73	28.73	28.69	-0.38%	104
Oct 31, 2024	28.95	28.95	28.84	28.84	28.80	-0.83%	243
Oct 30, 2024	29.60	29.60	29.08	29.08	29.04	-1.69%	854
Oct 29, 2024	29.48	29.58	29.48	29.58	29.54	-0.17%	110
Oct 28, 2024	29.63	29.63	29.63	29.63	29.59	0.68%	137
Oct 25, 2024	29.66	29.66	29.43	29.43	29.39	0.38%	812
Oct 24, 2024	29.29	29.32	29.17	29.32	29.28	1.31%	1,560
Oct 23, 2024	29.15	29.15	28.94	28.94	28.90	-2.58%	132
Oct 22, 2024	29.68	29.71	29.68	29.71	29.67	-0.21%	102
Oct 21, 2024	29.93	29.93	29.77	29.77	29.73	-0.53%	128
Oct 18, 2024	29.88	29.93	29.88	29.93	29.89	0.54%	120
Oct 17, 2024	29.86	29.86	29.77	29.77	29.73	-0.58%	161
Oct 16, 2024	29.68	29.95	29.68	29.95	29.91	0.18%	323
Oct 15, 2024	29.95	29.95	29.89	29.89	29.85	-0.36%	139
Oct 14, 2024	29.90	30.00	29.90	30.00	29.96	0.28%	161
Oct 11, 2024	29.63	29.91	29.63	29.91	29.88	1.09%	107
Oct 10, 2024	29.31	29.59	29.31	29.59	29.55	0.87%	105
Oct 9, 2024	28.75	29.34	28.75	29.34	29.30	2.28%	1,595
Oct 8, 2024	28.22	28.77	28.22	28.68	28.64	1.56%	650
Oct 7, 2024	28.45	28.45	28.24	28.24	28.21	-1.51%	363
Oct 4, 2024	28.61	28.67	28.32	28.67	28.64	1.40%	1,088
Oct 3, 2024	28.30	28.30	28.19	28.28	28.24	-0.19%	428
Oct 2, 2024	28.34	28.51	28.33	28.33	28.30	-0.18%	317
Oct 1, 2024	28.99	28.99	28.29	28.38	28.35	-2.30%	783
Sep 30, 2024	28.87	29.05	28.87	29.05	29.01	1.00%	118
Sep 27, 2024	28.74	28.81	28.74	28.76	28.72	-0.48%	1,028