SPAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.60	29.90	29.60	29.76	29.76	1.85%	233
Dec 19, 2024	29.22	29.27	29.22	29.22	29.22	-0.77%	1,091
Dec 18, 2024	30.72	30.72	29.45	29.45	29.45	-4.02%	201
Dec 17, 2024	30.53	30.68	30.53	30.68	30.68	-	146
Dec 16, 2024	30.35	30.68	30.35	30.68	30.68	1.72%	1,256
Dec 13, 2024	30.39	30.39	30.16	30.16	30.16	-1.27%	105
Dec 12, 2024	30.46	30.55	30.46	30.55	30.55	-0.70%	235
Dec 11, 2024	30.67	30.87	30.67	30.76	30.76	0.77%	322
Dec 10, 2024	30.84	30.84	30.53	30.53	30.53	-1.41%	270
Dec 9, 2024	31.30	31.36	30.97	30.97	30.97	-0.57%	493
Dec 6, 2024	31.18	31.18	31.09	31.14	31.14	0.63%	493
Dec 5, 2024	31.09	31.11	30.95	30.95	30.95	-0.99%	340
Dec 4, 2024	31.04	31.34	31.04	31.26	31.26	2.33%	794
Dec 3, 2024	30.45	30.55	30.45	30.55	30.55	-0.29%	541
Dec 2, 2024	30.50	30.64	30.50	30.64	30.64	0.63%	206
Nov 29, 2024	30.37	30.45	30.35	30.45	30.45	0.49%	300
Nov 27, 2024	30.52	30.52	30.18	30.30	30.30	-1.15%	442
Nov 26, 2024	30.42	30.65	30.42	30.65	30.65	0.57%	1,651
Nov 25, 2024	30.53	30.53	30.48	30.48	30.48	0.75%	357
Nov 22, 2024	30.05	30.25	30.05	30.25	30.25	0.44%	737
Nov 21, 2024	29.90	30.14	29.90	30.12	30.12	2.03%	407
Nov 20, 2024	29.19	29.52	29.19	29.52	29.52	0.29%	226
Nov 19, 2024	29.05	29.43	29.05	29.43	29.43	0.87%	397
Nov 18, 2024	29.23	29.23	29.18	29.18	29.18	-0.80%	125
Nov 15, 2024	29.31	29.42	29.31	29.42	29.42	-1.95%	316
Nov 14, 2024	30.19	30.23	30.00	30.00	30.00	-1.96%	358
Nov 13, 2024	30.95	30.95	30.60	30.60	30.60	0.20%	224
Nov 12, 2024	30.57	30.57	30.50	30.54	30.54	-0.33%	423
Nov 11, 2024	30.46	30.76	30.46	30.64	30.64	0.79%	2,112
Nov 8, 2024	30.23	30.40	30.18	30.40	30.40	1.57%	3,538
Nov 7, 2024	29.84	29.93	29.84	29.93	29.93	-1.25%	145
Nov 6, 2024	30.03	30.31	30.03	30.31	30.31	3.84%	119
Nov 5, 2024	28.77	29.19	28.77	29.19	29.19	1.88%	154
Nov 4, 2024	28.67	28.80	28.65	28.65	28.65	-0.27%	218
Nov 1, 2024	28.80	28.80	28.73	28.73	28.73	-0.38%	104
Oct 31, 2024	28.95	28.95	28.84	28.84	28.84	-0.83%	243
Oct 30, 2024	29.60	29.60	29.08	29.08	29.08	-1.69%	854
Oct 29, 2024	29.48	29.58	29.48	29.58	29.58	-0.17%	110
Oct 28, 2024	29.63	29.63	29.63	29.63	29.63	0.68%	137
Oct 25, 2024	29.66	29.66	29.43	29.43	29.43	0.38%	812
Oct 24, 2024	29.29	29.32	29.17	29.32	29.32	1.31%	1,560
Oct 23, 2024	29.15	29.15	28.94	28.94	28.94	-2.58%	132
Oct 22, 2024	29.68	29.71	29.68	29.71	29.71	-0.21%	102
Oct 21, 2024	29.93	29.93	29.77	29.77	29.77	-0.53%	128
Oct 18, 2024	29.88	29.93	29.88	29.93	29.93	0.54%	120
Oct 17, 2024	29.86	29.86	29.77	29.77	29.77	-0.58%	161
Oct 16, 2024	29.68	29.95	29.68	29.95	29.95	0.18%	323
Oct 15, 2024	29.95	29.95	29.89	29.89	29.89	-0.36%	139
Oct 14, 2024	29.90	30.00	29.90	30.00	30.00	0.28%	161
Oct 11, 2024	29.63	29.91	29.63	29.91	29.91	1.09%	107
Oct 10, 2024	29.31	29.59	29.31	29.59	29.59	0.87%	105
Oct 9, 2024	28.75	29.34	28.75	29.34	29.34	2.28%	1,595
Oct 8, 2024	28.22	28.77	28.22	28.68	28.68	1.56%	650
Oct 7, 2024	28.45	28.45	28.24	28.24	28.24	-1.51%	363
Oct 4, 2024	28.61	28.67	28.32	28.67	28.67	1.40%	1,088
Oct 3, 2024	28.30	28.30	28.19	28.28	28.28	-0.19%	428
Oct 2, 2024	28.34	28.51	28.33	28.33	28.33	-0.18%	317
Oct 1, 2024	28.99	28.99	28.29	28.38	28.38	-2.30%	783
Sep 30, 2024	28.87	29.05	28.87	29.05	29.05	1.00%	118
Sep 27, 2024	28.74	28.81	28.74	28.76	28.76	-0.48%	1,028
Sep 26, 2024	28.99	28.99	28.66	28.90	28.90	1.16%	1,004
Sep 25, 2024	28.52	28.61	28.52	28.57	28.57	-0.42%	488
Sep 24, 2024	28.73	28.76	28.69	28.69	28.69	-0.16%	228
Sep 23, 2024	28.64	28.74	28.64	28.74	28.74	0.55%	123
Sep 20, 2024	28.23	28.58	28.23	28.58	28.58	0.73%	435
Sep 19, 2024	28.44	28.44	28.37	28.37	28.37	1.70%	300
Sep 18, 2024	28.35	28.35	27.90	27.90	27.90	-1.24%	617
Sep 17, 2024	28.30	28.30	28.20	28.25	28.25	0.46%	211
Sep 16, 2024	27.91	28.13	27.91	28.12	28.12	0.59%	1,008
Sep 13, 2024	27.70	27.97	27.70	27.95	27.95	1.15%	287
Sep 12, 2024	27.39	27.64	27.39	27.64	27.64	1.12%	1,127
Sep 11, 2024	27.18	27.33	27.06	27.33	27.33	0.22%	878
Sep 10, 2024	27.38	27.38	27.25	27.27	27.27	-0.06%	304
Sep 9, 2024	27.30	27.30	27.29	27.29	27.29	1.01%	134
Sep 6, 2024	27.59	27.59	27.02	27.02	27.02	-2.19%	195
Sep 5, 2024	27.62	27.62	27.60	27.62	27.62	-0.11%	247
Sep 4, 2024	27.44	27.65	27.44	27.65	27.65	-1.10%	499
Sep 3, 2024	28.49	28.49	27.96	27.96	27.96	-2.32%	914
Aug 30, 2024	28.70	28.70	28.35	28.62	28.62	0.56%	620
Aug 29, 2024	28.36	28.85	28.36	28.46	28.46	0.21%	299
Aug 28, 2024	28.72	28.72	28.40	28.40	28.40	-1.49%	708
Aug 27, 2024	28.69	28.83	28.67	28.83	28.83	0.59%	1,203
Aug 26, 2024	28.82	28.90	28.66	28.66	28.66	-0.70%	429
Aug 23, 2024	28.66	28.86	28.66	28.86	28.86	1.66%	279
Aug 22, 2024	28.79	28.79	28.39	28.39	28.39	-0.97%	816
Aug 21, 2024	28.41	28.67	28.41	28.67	28.67	0.95%	534
Aug 20, 2024	28.45	28.45	28.40	28.40	28.40	0.16%	251
Aug 19, 2024	28.06	28.35	28.06	28.35	28.35	1.26%	305
Aug 16, 2024	27.83	28.00	27.83	28.00	28.00	0.43%	282
Aug 15, 2024	27.78	27.88	27.78	27.88	27.88	1.01%	214
Aug 14, 2024	27.39	27.60	27.39	27.60	27.60	0.98%	2,178
Aug 13, 2024	27.11	27.33	27.11	27.33	27.33	2.05%	170
Aug 12, 2024	27.09	27.09	26.78	26.78	26.78	-0.63%	196
Aug 9, 2024	26.84	26.95	26.84	26.95	26.95	0.95%	103
Aug 8, 2024	26.18	26.70	26.02	26.70	26.70	2.79%	2,752
Aug 7, 2024	26.59	26.59	25.90	25.98	25.98	1.00%	435
Aug 6, 2024	25.53	25.72	25.53	25.72	25.72	1.71%	439
Aug 5, 2024	24.80	25.50	24.80	25.29	25.29	-2.49%	1,738
Aug 2, 2024	26.03	26.03	25.72	25.93	25.93	-2.11%	900
Aug 1, 2024	26.98	26.99	26.40	26.49	26.49	-3.07%	1,044