SPAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	27.47	27.47	27.43	27.43	27.43	-4.12%	2,944
Feb 20, 2026	29.69	29.69	28.61	28.61	28.61	-4.55%	1,545
Feb 19, 2026	29.98	29.98	29.98	29.98	29.98	0.27%	93
Feb 18, 2026	29.89	29.89	29.89	29.89	29.89	0.65%	219
Feb 17, 2026	29.70	29.70	29.70	29.70	29.70	-2.32%	40
Feb 13, 2026	30.41	30.41	30.41	30.41	30.41	2.91%	120
Feb 12, 2026	29.77	30.02	29.55	29.55	29.55	-0.64%	2,082
Feb 11, 2026	29.49	29.74	29.43	29.74	29.74	-1.45%	944
Feb 10, 2026	30.18	30.18	30.18	30.18	30.18	0.84%	371
Feb 9, 2026	29.66	29.92	29.66	29.92	29.92	2.74%	1,080
Feb 6, 2026	28.87	29.13	28.87	29.13	29.13	3.97%	1,694
Feb 5, 2026	28.82	28.82	28.02	28.02	28.02	-3.39%	1,040
Feb 4, 2026	29.04	29.04	28.73	29.00	29.00	-1.24%	828
Feb 3, 2026	30.24	30.24	29.12	29.36	29.36	-3.71%	2,051
Feb 2, 2026	30.64	30.64	30.49	30.49	30.49	0.23%	922
Jan 30, 2026	30.86	30.86	30.42	30.42	30.42	-1.15%	1,150
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