SPBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	43.55	43.56	43.41	43.41	43.41	-0.41%	9,062
Aug 14, 2025	43.51	43.66	43.42	43.59	43.59	-0.36%	8,550
Aug 13, 2025	43.74	43.79	43.59	43.75	43.75	0.63%	2,540
Aug 12, 2025	43.11	43.53	43.11	43.47	43.47	1.32%	13,560
Aug 11, 2025	43.11	43.21	42.91	42.91	42.91	-0.10%	58,279
Aug 8, 2025	42.98	42.98	42.83	42.95	42.95	0.82%	9,925
Aug 7, 2025	42.98	42.98	42.48	42.60	42.60	-0.03%	4,434
Aug 6, 2025	42.35	42.70	42.25	42.61	42.61	0.84%	5,303
Aug 5, 2025	42.56	42.56	42.18	42.25	42.25	-0.57%	13,322
Aug 4, 2025	41.82	42.52	41.82	42.50	42.50	1.61%	9,172
Aug 1, 2025	41.93	42.09	41.79	41.82	41.82	-1.97%	22,712
Jul 31, 2025	43.18	43.21	42.66	42.66	42.66	-0.37%	7,043
Jul 30, 2025	42.69	43.07	42.68	42.82	42.82	-0.19%	5,445
Jul 29, 2025	43.14	43.18	42.90	42.90	42.90	-0.30%	11,667
Jul 28, 2025	43.15	43.15	42.96	43.03	43.03	0.06%	3,831
Jul 25, 2025	42.94	43.08	42.92	43.01	43.01	0.14%	783
Jul 24, 2025	42.99	43.09	42.87	42.94	42.94	0.27%	11,243
Jul 23, 2025	42.65	42.83	42.52	42.83	42.83	0.55%	3,922
Jul 22, 2025	42.47	42.62	42.39	42.60	42.60	0.48%	7,514
Jul 21, 2025	42.90	42.90	42.39	42.39	42.39	0.09%	10,168
Jul 18, 2025	42.58	42.58	42.31	42.36	42.36	-0.30%	6,295
Jul 17, 2025	42.29	42.48	42.26	42.48	42.48	0.54%	4,578
Jul 16, 2025	42.31	42.32	41.91	42.25	42.25	0.49%	343,184
Jul 15, 2025	42.49	42.49	42.04	42.05	42.05	-0.70%	30,134
Jul 14, 2025	42.15	42.38	42.08	42.35	42.35	0.38%	15,281
Jul 11, 2025	42.17	42.29	42.12	42.18	42.18	0.06%	186,295
Jul 10, 2025	41.90	42.25	41.90	42.16	42.16	0.46%	1,690
Jul 9, 2025	41.89	41.99	41.68	41.97	41.97	0.92%	5,180
Jul 8, 2025	41.58	41.73	41.50	41.59	41.59	0.11%	51,259
Jul 7, 2025	41.86	41.86	41.50	41.54	41.54	-1.02%	2,423
Jul 3, 2025	41.90	42.04	41.90	41.97	41.97	0.74%	4,621
Jul 2, 2025	41.40	41.66	41.32	41.66	41.66	0.84%	13,858
Jul 1, 2025	41.28	41.41	41.20	41.31	41.31	-0.31%	44,536
Jun 30, 2025	41.29	41.44	41.23	41.44	41.44	0.68%	8,435
Jun 27, 2025	41.20	41.27	40.99	41.16	41.16	0.30%	2,146
Jun 26, 2025	40.84	41.04	40.84	41.04	41.04	0.85%	2,235
Jun 25, 2025	40.83	40.83	40.63	40.69	40.69	-0.06%	3,379
Jun 24, 2025	40.55	40.77	40.55	40.72	40.62	1.46%	22,910
Jun 23, 2025	39.66	40.13	39.66	40.13	40.03	0.91%	4,203
Jun 20, 2025	40.10	40.10	39.71	39.77	39.67	-0.26%	10,041
Jun 18, 2025	40.18	40.18	39.84	39.87	39.77	-0.18%	6,861
Jun 17, 2025	40.23	40.23	39.91	39.94	39.84	-1.13%	6,273
Jun 16, 2025	40.30	40.47	40.30	40.40	40.30	1.31%	2,246
Jun 13, 2025	40.13	40.24	39.87	39.87	39.78	-1.34%	7,320
Jun 12, 2025	40.20	40.49	40.20	40.42	40.32	0.14%	2,351
Jun 11, 2025	40.50	40.62	40.26	40.36	40.26	-0.42%	9,110
Jun 10, 2025	40.30	40.53	40.30	40.53	40.43	0.67%	1,565
Jun 9, 2025	40.14	40.34	40.14	40.26	40.16	0.65%	7,308
Jun 6, 2025	40.10	40.11	40.00	40.00	39.90	1.28%	3,052
Jun 5, 2025	39.86	40.03	39.45	39.49	39.40	-0.85%	3,538