SPAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	31.48	31.54	31.48	31.54	31.54	0.64%	1,207
Dec 18, 2025	31.39	31.39	31.27	31.33	31.33	0.45%	1,216
Dec 17, 2025	31.19	31.19	31.19	31.19	31.04	-1.63%	59
Dec 16, 2025	31.71	31.71	31.71	31.71	31.56	-0.29%	82
Dec 15, 2025	32.02	32.02	31.81	31.81	31.65	-2.14%	949
Dec 12, 2025	32.50	32.50	32.50	32.50	32.35	-1.01%	15
Dec 11, 2025	32.84	32.84	32.84	32.84	32.68	-0.32%	385
Dec 10, 2025	32.52	33.06	32.52	32.94	32.78	0.43%	757
Dec 9, 2025	32.79	32.81	32.79	32.80	32.64	0.31%	1,137
Dec 8, 2025	32.53	32.70	32.53	32.70	32.54	0.52%	274
Dec 5, 2025	32.61	32.61	32.49	32.53	32.37	-1.44%	1,189
Dec 4, 2025	32.97	33.03	32.97	33.00	32.85	0.89%	964
Dec 3, 2025	32.71	32.71	32.71	32.71	32.56	0.99%	191
Dec 2, 2025	32.39	32.39	32.39	32.39	32.24	0.37%	71
Dec 1, 2025	32.29	32.29	32.27	32.27	32.12	-0.36%	218
Nov 28, 2025	32.39	32.39	32.39	32.39	32.23	0.55%	110
Nov 26, 2025	32.21	32.21	32.21	32.21	32.05	-0.85%	448
Nov 25, 2025	32.37	32.49	32.37	32.49	32.33	1.35%	588
Nov 24, 2025	31.78	32.05	31.71	32.05	31.90	1.09%	1,535
Nov 21, 2025	31.26	31.71	31.26	31.71	31.55	1.15%	567
Nov 20, 2025	32.49	32.50	31.35	31.35	31.19	-2.68%	2,544
Nov 19, 2025	32.29	32.29	32.21	32.21	32.05	-0.43%	221
Nov 18, 2025	32.43	32.43	32.35	32.35	32.19	-0.10%	553
Nov 17, 2025	32.88	32.88	32.38	32.38	32.22	-1.71%	1,298
Nov 14, 2025	32.65	32.98	32.65	32.95	32.79	-0.55%	1,960
Nov 13, 2025	33.84	33.84	33.04	33.13	32.97	-2.78%	1,875
Nov 12, 2025	34.29	34.29	34.07	34.07	33.91	-1.94%	1,292
Nov 11, 2025	34.83	34.83	34.69	34.75	34.58	-	730
Nov 10, 2025	34.78	34.80	34.73	34.75	34.58	1.37%	721
Nov 7, 2025	34.28	34.28	34.28	34.28	34.11	1.85%	288
Nov 6, 2025	33.25	33.65	33.25	33.65	33.49	-1.56%	392
Nov 5, 2025	33.95	34.22	33.95	34.19	34.02	1.36%	563
Nov 4, 2025	34.03	34.04	33.73	33.73	33.57	-2.85%	511
Nov 3, 2025	35.11	35.11	34.65	34.72	34.55	-0.92%	12,908
Oct 31, 2025	34.95	35.04	34.80	35.04	34.87	1.64%	2,919
Oct 30, 2025	34.64	34.64	34.48	34.48	34.31	0.10%	737
Oct 29, 2025	34.67	34.78	34.44	34.44	34.28	-4.12%	4,298
Oct 28, 2025	35.99	36.19	35.92	35.92	35.75	0.18%	641
Oct 27, 2025	35.94	35.95	35.81	35.86	35.68	0.83%	2,184
Oct 24, 2025	35.40	35.56	35.40	35.56	35.39	1.16%	747
Oct 23, 2025	35.05	35.16	35.05	35.16	34.99	2.24%	425
Oct 22, 2025	34.41	34.41	34.39	34.39	34.22	-1.62%	177
Oct 21, 2025	34.88	34.95	34.88	34.95	34.78	0.12%	745
Oct 20, 2025	34.76	34.91	34.76	34.91	34.74	1.41%	426
Oct 17, 2025	34.52	34.52	34.22	34.43	34.26	-0.78%	998
Oct 16, 2025	35.29	35.29	34.70	34.70	34.53	-0.90%	641
Oct 15, 2025	35.28	35.36	34.80	35.01	34.84	-0.52%	18,406
Oct 14, 2025	35.13	35.36	35.13	35.20	35.03	-1.27%	858
Oct 13, 2025	35.65	35.65	35.65	35.65	35.48	1.52%	184
Oct 10, 2025	36.18	36.18	35.12	35.12	34.95	-3.21%	2,570