SPBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	36.27	36.58	36.27	36.54	36.54	0.63%	14,262
Mar 31, 2025	35.87	36.44	35.79	36.31	36.31	0.22%	9,711
Mar 28, 2025	36.40	36.45	36.23	36.23	36.23	-2.37%	2,496
Mar 27, 2025	37.05	37.31	37.05	37.11	37.11	-0.30%	7,078
Mar 26, 2025	37.25	37.30	37.16	37.22	37.22	-1.29%	6,672
Mar 25, 2025	37.77	37.80	37.54	37.71	37.63	-0.26%	5,963
Mar 24, 2025	37.51	37.81	37.51	37.81	37.73	2.76%	1,948
Mar 21, 2025	36.67	36.79	36.67	36.79	36.71	-0.20%	1,081
Mar 20, 2025	37.09	37.09	36.86	36.87	36.79	-0.38%	1,962
Mar 19, 2025	36.88	37.01	36.70	37.01	36.93	1.64%	42,856
Mar 18, 2025	36.68	36.68	36.37	36.41	36.33	-1.41%	4,030
Mar 17, 2025	36.58	37.12	36.58	36.93	36.85	0.55%	1,697
Mar 14, 2025	36.32	36.74	36.32	36.73	36.65	2.73%	5,683
Mar 13, 2025	36.31	36.31	35.75	35.75	35.67	-1.92%	109,448
Mar 12, 2025	36.50	36.51	36.29	36.45	36.37	0.76%	2,400
Mar 11, 2025	35.95	36.55	35.94	36.18	36.10	-0.31%	49,233
Mar 10, 2025	36.75	36.76	35.93	36.29	36.21	-3.51%	39,668
Mar 7, 2025	37.75	37.81	37.10	37.61	37.53	0.31%	2,991
Mar 6, 2025	37.87	37.87	37.46	37.50	37.41	-1.97%	35,287
Mar 5, 2025	37.86	38.25	37.57	38.25	38.17	1.51%	12,312
Mar 4, 2025	37.72	38.16	37.35	37.68	37.60	-1.16%	51,926
Mar 3, 2025	39.13	39.13	37.88	38.12	38.04	-1.54%	71,218
Feb 28, 2025	38.08	38.72	37.95	38.72	38.64	1.68%	2,716
Feb 27, 2025	39.14	39.14	38.08	38.08	38.00	-1.70%	860
Feb 26, 2025	39.25	39.27	38.72	38.74	38.66	-0.77%	4,413
Feb 25, 2025	39.16	39.16	38.78	39.04	38.96	-0.91%	2,375
Feb 24, 2025	39.54	39.72	39.34	39.40	39.31	-0.60%	1,448
Feb 21, 2025	40.10	40.18	39.63	39.63	39.55	-1.98%	38,443
Feb 20, 2025	40.35	40.45	40.24	40.44	40.35	-0.39%	4,326
Feb 19, 2025	40.48	40.60	40.48	40.60	40.51	0.47%	1,243
Feb 18, 2025	40.58	40.58	40.24	40.41	40.32	0.07%	3,243
Feb 14, 2025	40.33	40.61	40.33	40.38	40.29	-0.15%	23,175
Feb 13, 2025	39.92	40.49	39.92	40.44	40.35	1.18%	14,893
Feb 12, 2025	39.54	40.01	39.54	39.97	39.88	-0.04%	27,684
Feb 11, 2025	40.40	40.40	39.94	39.98	39.90	-0.21%	1,792
Feb 10, 2025	40.05	40.11	40.01	40.07	39.98	0.85%	3,794
Feb 7, 2025	40.20	40.21	39.73	39.73	39.65	-1.00%	4,128
Feb 6, 2025	40.07	40.18	40.02	40.13	40.04	0.23%	21,277
Feb 5, 2025	39.96	40.07	39.67	40.04	39.95	0.52%	209,691
Feb 4, 2025	39.73	39.95	39.65	39.83	39.75	0.30%	5,317
Feb 3, 2025	39.27	40.02	38.81	39.71	39.63	-0.98%	171,766
Jan 31, 2025	40.65	40.73	40.04	40.11	40.02	-0.96%	11,461
Jan 30, 2025	40.33	41.10	40.33	40.49	40.41	0.76%	2,946
Jan 29, 2025	40.25	40.33	40.00	40.19	40.10	-0.17%	9,248
Jan 28, 2025	39.87	40.31	39.87	40.26	40.17	0.90%	5,197
Jan 27, 2025	39.78	39.90	39.68	39.90	39.81	-1.88%	25,784
Jan 24, 2025	40.84	40.84	40.63	40.66	40.58	-0.01%	4,758
Jan 23, 2025	40.49	40.68	40.49	40.67	40.58	0.44%	6,858
Jan 22, 2025	40.44	40.63	40.44	40.49	40.40	0.37%	16,589
Jan 21, 2025	40.13	40.38	40.13	40.34	40.25	0.97%	166,182