SPAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	31.55	31.55	30.71	30.78	30.78	-3.57%	1,609
Jan 28, 2026	32.00	32.00	31.92	31.92	31.92	-0.88%	437
Jan 27, 2026	32.16	32.20	32.16	32.20	32.20	1.07%	489
Jan 26, 2026	31.75	31.86	31.75	31.86	31.86	1.00%	548
Jan 23, 2026	31.81	31.81	31.55	31.55	31.55	0.42%	1,397
Jan 22, 2026	31.32	31.41	31.32	31.41	31.41	1.52%	771
Jan 21, 2026	30.89	30.94	30.69	30.94	30.94	0.45%	2,022
Jan 20, 2026	31.00	31.00	30.80	30.80	30.80	-2.76%	684
Jan 16, 2026	31.47	31.70	31.39	31.68	31.68	0.16%	3,602
Jan 15, 2026	31.82	31.86	31.63	31.63	31.63	0.16%	1,482
Jan 14, 2026	31.46	31.58	31.46	31.58	31.58	-0.13%	770
Jan 13, 2026	32.12	32.12	31.62	31.62	31.62	-1.33%	643
Jan 12, 2026	32.01	32.04	32.01	32.04	32.04	1.22%	507
Jan 9, 2026	31.71	31.71	31.66	31.66	31.66	0.21%	473
Jan 8, 2026	31.59	31.59	31.59	31.59	31.59	-0.29%	411
Jan 7, 2026	31.60	31.69	31.60	31.68	31.68	1.53%	1,415
Jan 6, 2026	31.21	31.21	31.21	31.21	31.21	1.20%	194
Jan 5, 2026	30.92	30.99	30.84	30.84	30.84	1.64%	1,121
Jan 2, 2026	30.27	30.34	30.26	30.34	30.34	-1.01%	3,327
Dec 31, 2025	30.95	30.95	30.62	30.65	30.65	-1.07%	1,551
Dec 30, 2025	31.00	31.01	30.98	30.98	30.98	-0.31%	1,299
Dec 29, 2025	31.45	31.46	31.04	31.08	31.08	-0.98%	6,468
Dec 26, 2025	31.38	31.38	31.38	31.38	31.38	-0.06%	410
Dec 24, 2025	31.40	31.40	31.40	31.40	31.40	-0.12%	49
Dec 23, 2025	31.71	31.71	31.37	31.44	31.44	-1.26%	2,797
Dec 22, 2025	31.96	32.01	31.75	31.84	31.84	0.97%	7,859
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