SPAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	31.58	31.59	31.58	31.59	31.59	0.55%	421
Apr 24, 2026	31.42	31.42	31.30	31.41	31.41	-0.10%	1,160
Apr 23, 2026	31.68	31.68	31.45	31.45	31.45	-3.17%	1,616
Apr 22, 2026	32.53	32.53	32.48	32.48	32.48	0.47%	1,574
Apr 21, 2026	32.41	32.41	32.27	32.33	32.33	1.70%	922
Apr 20, 2026	31.63	31.79	31.63	31.79	31.79	1.08%	451
Apr 17, 2026	31.44	31.44	31.44	31.44	31.44	0.38%	240
Apr 16, 2026	30.93	31.33	30.93	31.33	31.33	2.45%	983
Apr 15, 2026	30.26	30.58	30.26	30.58	30.58	3.14%	1,264
Apr 14, 2026	29.65	29.65	29.65	29.65	29.65	-	329
Apr 13, 2026	29.35	29.66	29.32	29.65	29.65	4.62%	4,719
Apr 10, 2026	28.34	28.34	28.34	28.34	28.34	-3.79%	184
Apr 9, 2026	29.39	29.45	29.11	29.45	29.45	-3.89%	4,798
Apr 8, 2026	30.65	30.65	30.65	30.65	30.65	1.06%	347
Apr 7, 2026	30.12	30.32	30.12	30.32	30.32	1.53%	502
Apr 6, 2026	29.71	29.87	29.70	29.87	29.87	0.22%	1,145
Apr 2, 2026	29.80	29.80	29.80	29.80	29.80	1.80%	27
Apr 1, 2026	29.26	29.27	29.26	29.27	29.27	1.49%	468
Mar 31, 2026	28.84	28.84	28.84	28.84	28.84	3.78%	97
Mar 30, 2026	27.71	27.79	27.71	27.79	27.79	-0.76%	371
Mar 27, 2026	28.06	28.06	28.01	28.01	28.01	-3.99%	820
Mar 26, 2026	29.17	29.17	29.17	29.17	29.17	-1.12%	63
Mar 25, 2026	29.53	29.53	29.50	29.50	29.50	0.71%	345
Mar 24, 2026	29.30	29.30	29.29	29.29	29.29	-2.99%	609
Mar 23, 2026	30.38	30.38	30.16	30.19	30.19	1.92%	728
Mar 20, 2026	29.62	29.62	29.62	29.62	29.62	-2.46%	95
Mar 19, 2026	30.37	30.37	30.37	30.37	30.37	0.39%	237
Mar 18, 2026	30.63	30.63	30.25	30.25	30.25	0.69%	324
Mar 17, 2026	30.04	30.04	30.04	30.04	30.04	-0.24%	58
Mar 16, 2026	30.10	30.12	30.10	30.12	30.12	0.33%	216
Mar 13, 2026	29.95	30.02	29.92	30.02	30.02	0.77%	646
Mar 12, 2026	29.86	29.86	29.79	29.79	29.79	-0.99%	449
Mar 11, 2026	30.09	30.09	30.09	30.09	30.09	1.40%	115
Mar 10, 2026	29.67	29.67	29.67	29.67	29.67	-0.63%	26
Mar 9, 2026	29.85	29.86	29.85	29.86	29.86	0.80%	218
Mar 6, 2026	29.48	29.76	29.48	29.62	29.62	-0.06%	3,570
Mar 5, 2026	29.64	29.64	29.64	29.64	29.64	1.08%	123
Mar 4, 2026	29.19	29.33	29.19	29.33	29.33	1.82%	1,143
Mar 3, 2026	27.94	28.96	27.94	28.80	28.80	0.39%	742
Mar 2, 2026	28.69	28.69	28.69	28.69	28.69	0.16%	85
Feb 27, 2026	28.48	28.65	28.48	28.65	28.65	-3.34%	5,973
Feb 26, 2026	29.05	29.71	29.05	29.64	29.64	2.67%	9,496
Feb 25, 2026	28.18	28.86	28.18	28.86	28.86	3.58%	296
Feb 24, 2026	27.87	27.87	27.87	27.87	27.87	1.58%	39
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