SPBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.10	40.18	39.63	39.63	39.63	-1.98%	38,443
Feb 20, 2025	40.35	40.45	40.24	40.44	40.44	-0.39%	4,326
Feb 19, 2025	40.48	40.60	40.48	40.60	40.60	0.47%	1,243
Feb 18, 2025	40.58	40.58	40.24	40.41	40.41	0.07%	3,243
Feb 14, 2025	40.33	40.61	40.33	40.38	40.38	-0.15%	23,175
Feb 13, 2025	39.92	40.49	39.92	40.44	40.44	1.18%	14,893
Feb 12, 2025	39.54	40.01	39.54	39.97	39.97	-0.04%	27,684
Feb 11, 2025	40.40	40.40	39.94	39.98	39.98	-0.21%	1,792
Feb 10, 2025	40.05	40.11	40.01	40.07	40.07	0.85%	3,794
Feb 7, 2025	40.20	40.21	39.73	39.73	39.73	-1.00%	4,128
Feb 6, 2025	40.07	40.18	40.02	40.13	40.13	0.23%	21,277
Feb 5, 2025	39.96	40.07	39.67	40.04	40.04	0.52%	209,691
Feb 4, 2025	39.73	39.95	39.65	39.83	39.83	0.30%	5,317
Feb 3, 2025	39.27	40.02	38.81	39.71	39.71	-0.98%	171,766
Jan 31, 2025	40.65	40.73	40.04	40.11	40.11	-0.96%	11,461
Jan 30, 2025	40.33	41.10	40.33	40.49	40.49	0.76%	2,946
Jan 29, 2025	40.25	40.33	40.00	40.19	40.19	-0.17%	9,248
Jan 28, 2025	39.87	40.31	39.87	40.26	40.26	0.90%	5,197
Jan 27, 2025	39.78	39.90	39.68	39.90	39.90	-1.88%	25,784
Jan 24, 2025	40.84	40.84	40.63	40.66	40.66	-0.01%	4,758
Jan 23, 2025	40.49	40.68	40.49	40.67	40.67	0.44%	6,858
Jan 22, 2025	40.44	40.63	40.44	40.49	40.49	0.37%	16,589
Jan 21, 2025	40.13	40.38	40.13	40.34	40.34	0.97%	166,182
Jan 17, 2025	39.82	40.08	39.76	39.95	39.95	1.53%	3,456
Jan 16, 2025	39.36	39.46	39.33	39.35	39.35	-0.16%	6,718
Jan 15, 2025	39.37	39.54	39.24	39.41	39.41	2.24%	5,104
Jan 14, 2025	38.59	38.65	38.31	38.55	38.55	0.31%	5,303
Jan 13, 2025	37.98	38.43	37.85	38.43	38.43	0.03%	14,640
Jan 10, 2025	38.84	38.84	38.21	38.42	38.42	-1.35%	13,232
Jan 8, 2025	38.96	38.97	38.72	38.95	38.95	-0.11%	6,453
Jan 7, 2025	39.53	39.53	38.90	38.99	38.99	-1.32%	8,977
Jan 6, 2025	39.70	39.94	39.51	39.51	39.51	0.43%	6,897
Jan 3, 2025	39.03	39.34	38.91	39.34	39.34	1.39%	26,761
Jan 2, 2025	38.91	39.15	38.40	38.80	38.80	0.45%	16,299
Dec 31, 2024	39.05	39.05	38.53	38.63	38.63	-0.65%	15,164
Dec 30, 2024	38.75	38.89	38.41	38.88	38.88	-1.05%	13,082
Dec 27, 2024	39.56	39.56	39.13	39.29	39.29	-0.99%	164,717
Dec 26, 2024	39.70	39.88	39.68	39.68	39.68	-0.81%	5,755
Dec 24, 2024	39.59	40.01	39.59	40.01	40.01	1.79%	19,486
Dec 23, 2024	39.02	39.45	38.82	39.30	39.30	0.16%	10,942
Dec 20, 2024	38.71	39.64	38.65	39.24	39.14	0.92%	10,143
Dec 19, 2024	39.65	39.65	38.88	38.88	38.78	-0.50%	21,312
Dec 18, 2024	40.71	40.88	38.72	39.08	38.98	-4.02%	79,486
Dec 17, 2024	40.68	40.96	40.61	40.71	40.61	-0.21%	35,444
Dec 16, 2024	40.70	41.13	40.60	40.80	40.70	0.59%	58,307
Dec 13, 2024	40.48	40.56	40.21	40.56	40.46	0.67%	5,604
Dec 12, 2024	40.46	40.67	40.29	40.29	40.19	-0.77%	16,145
Dec 11, 2024	40.41	40.82	40.41	40.60	40.50	1.58%	34,070
Dec 10, 2024	40.30	40.30	39.94	39.97	39.87	-0.25%	17,954
Dec 9, 2024	40.51	40.52	40.03	40.07	39.97	-1.26%	17,034
Dec 6, 2024	40.52	40.63	40.44	40.58	40.48	0.51%	13,163
Dec 5, 2024	40.72	40.73	40.26	40.37	40.27	-0.17%	8,529
Dec 4, 2024	40.21	40.44	40.13	40.44	40.34	1.03%	6,693
Dec 3, 2024	39.99	40.26	39.87	40.03	39.93	0.13%	27,470
Dec 2, 2024	40.05	40.23	39.98	39.98	39.88	-0.17%	5,812
Nov 29, 2024	39.92	40.26	39.92	40.05	39.95	0.51%	7,700
Nov 27, 2024	39.74	39.90	39.70	39.85	39.75	0.49%	14,506
Nov 26, 2024	39.75	40.00	39.55	39.65	39.55	0.28%	58,345
Nov 25, 2024	39.94	39.94	39.51	39.54	39.44	-0.52%	9,225
Nov 22, 2024	39.68	39.85	39.50	39.75	39.65	0.46%	3,265
Nov 21, 2024	39.42	39.64	39.33	39.57	39.47	1.25%	7,664
Nov 20, 2024	39.16	39.16	38.54	39.08	38.98	0.21%	11,832
Nov 19, 2024	38.75	39.12	38.57	39.00	38.90	0.63%	10,857
Nov 18, 2024	38.72	38.90	38.60	38.75	38.65	0.12%	59,029
Nov 15, 2024	38.92	38.92	38.50	38.71	38.61	-0.55%	94,965
Nov 14, 2024	39.39	39.39	38.92	38.92	38.82	-0.89%	29,975
Nov 13, 2024	39.35	39.71	39.27	39.27	39.17	-0.40%	8,927
Nov 12, 2024	39.50	39.57	39.08	39.43	39.33	-0.19%	35,722
Nov 11, 2024	39.08	39.65	39.03	39.50	39.40	2.28%	37,170
Nov 8, 2024	38.44	38.73	38.44	38.62	38.52	0.47%	9,294
Nov 7, 2024	38.30	38.46	38.30	38.44	38.34	0.85%	2,851
Nov 6, 2024	37.98	38.12	37.63	38.12	38.02	3.43%	2,642
Nov 5, 2024	36.73	36.89	36.73	36.85	36.76	1.52%	7,917
Nov 4, 2024	36.46	36.51	36.25	36.30	36.21	-0.52%	1,588
Nov 1, 2024	36.71	36.91	36.49	36.49	36.39	0.29%	67,693
Oct 31, 2024	36.59	36.67	36.38	36.38	36.29	-2.33%	9,561
Oct 30, 2024	37.28	37.48	37.25	37.25	37.15	-0.43%	1,845
Oct 29, 2024	37.34	37.47	37.34	37.41	37.31	0.61%	1,045
Oct 28, 2024	37.29	37.29	37.18	37.18	37.09	0.87%	1,166
Oct 25, 2024	37.27	37.28	36.86	36.86	36.77	-0.45%	2,335
Oct 24, 2024	36.95	37.03	36.84	37.03	36.93	0.52%	3,791
Oct 23, 2024	37.34	37.34	36.84	36.84	36.74	-0.93%	4,714
Oct 22, 2024	37.24	37.25	37.18	37.18	37.09	-0.22%	858
Oct 21, 2024	37.36	37.36	37.20	37.26	37.17	-0.18%	1,463
Oct 18, 2024	37.15	37.43	37.15	37.33	37.24	0.50%	2,359
Oct 17, 2024	37.20	37.20	37.15	37.15	37.05	0.01%	2,368
Oct 16, 2024	36.98	37.20	36.98	37.14	37.05	0.46%	2,634
Oct 15, 2024	37.26	37.34	36.95	36.97	36.88	-0.56%	29,007
Oct 14, 2024	37.13	37.19	37.13	37.18	37.09	1.13%	4,523
Oct 11, 2024	36.47	36.76	36.47	36.76	36.67	1.13%	2,525
Oct 10, 2024	36.42	36.43	36.25	36.36	36.26	-0.23%	21,940
Oct 9, 2024	36.45	36.57	36.44	36.44	36.35	0.31%	1,581
Oct 8, 2024	36.23	36.33	36.23	36.33	36.24	0.83%	1,362
Oct 7, 2024	36.32	36.32	36.03	36.03	35.94	-0.71%	9,385
Oct 4, 2024	35.92	36.29	35.92	36.29	36.19	1.12%	948
Oct 3, 2024	35.89	35.89	35.76	35.88	35.79	-0.01%	19,091
Oct 2, 2024	35.88	36.09	35.88	35.89	35.80	-0.18%	1,426
Oct 1, 2024	36.10	36.12	35.95	35.95	35.86	-1.10%	11,212
Sep 30, 2024	36.26	36.35	36.06	36.35	36.26	-0.11%	2,775
Sep 27, 2024	36.51	36.55	36.39	36.39	36.30	0.11%	9,112