SPBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.16	39.16	38.54	39.08	39.08	0.21%	11,832
Nov 19, 2024	38.75	39.12	38.57	39.00	39.00	0.63%	10,857
Nov 18, 2024	38.72	38.90	38.60	38.75	38.75	0.12%	59,029
Nov 15, 2024	38.92	38.92	38.50	38.71	38.71	-0.55%	94,965
Nov 14, 2024	39.39	39.39	38.92	38.92	38.92	-0.89%	29,975
Nov 13, 2024	39.35	39.71	39.27	39.27	39.27	-0.40%	8,927
Nov 12, 2024	39.50	39.57	39.08	39.43	39.43	-0.19%	35,722
Nov 11, 2024	39.08	39.65	39.03	39.50	39.50	2.28%	37,170
Nov 8, 2024	38.44	38.73	38.44	38.62	38.62	0.47%	9,294
Nov 7, 2024	38.30	38.46	38.30	38.44	38.44	0.85%	2,851
Nov 6, 2024	37.98	38.12	37.63	38.12	38.12	3.43%	2,642
Nov 5, 2024	36.73	36.89	36.73	36.85	36.85	1.52%	7,917
Nov 4, 2024	36.46	36.51	36.25	36.30	36.30	-0.52%	1,588
Nov 1, 2024	36.71	36.91	36.49	36.49	36.49	0.29%	67,693
Oct 31, 2024	36.59	36.67	36.38	36.38	36.38	-2.33%	9,561
Oct 30, 2024	37.28	37.48	37.25	37.25	37.25	-0.43%	1,845
Oct 29, 2024	37.34	37.47	37.34	37.41	37.41	0.61%	1,045
Oct 28, 2024	37.29	37.29	37.18	37.18	37.18	0.87%	1,166
Oct 25, 2024	37.27	37.28	36.86	36.86	36.86	-0.45%	2,335
Oct 24, 2024	36.95	37.03	36.84	37.03	37.03	0.52%	3,791
Oct 23, 2024	37.34	37.34	36.84	36.84	36.84	-0.93%	4,714
Oct 22, 2024	37.24	37.25	37.18	37.18	37.18	-0.22%	858
Oct 21, 2024	37.36	37.36	37.20	37.26	37.26	-0.18%	1,463
Oct 18, 2024	37.15	37.43	37.15	37.33	37.33	0.50%	2,359
Oct 17, 2024	37.20	37.20	37.15	37.15	37.15	0.01%	2,368
Oct 16, 2024	36.98	37.20	36.98	37.14	37.14	0.46%	2,634
Oct 15, 2024	37.26	37.34	36.95	36.97	36.97	-0.56%	29,007
Oct 14, 2024	37.13	37.19	37.13	37.18	37.18	1.13%	4,523
Oct 11, 2024	36.47	36.76	36.47	36.76	36.76	1.13%	2,525
Oct 10, 2024	36.42	36.43	36.25	36.36	36.36	-0.23%	21,940
Oct 9, 2024	36.45	36.57	36.44	36.44	36.44	0.31%	1,581
Oct 8, 2024	36.23	36.33	36.23	36.33	36.33	0.83%	1,362
Oct 7, 2024	36.32	36.32	36.03	36.03	36.03	-0.71%	9,385
Oct 4, 2024	35.92	36.29	35.92	36.29	36.29	1.12%	948
Oct 3, 2024	35.89	35.89	35.76	35.88	35.88	-0.01%	19,091
Oct 2, 2024	35.88	36.09	35.88	35.89	35.89	-0.18%	1,426
Oct 1, 2024	36.10	36.12	35.95	35.95	35.95	-1.10%	11,212
Sep 30, 2024	36.26	36.35	36.06	36.35	36.35	-0.11%	2,775
Sep 27, 2024	36.51	36.55	36.39	36.39	36.39	0.11%	9,112
Sep 26, 2024	36.46	36.46	36.35	36.35	36.35	0.59%	4,384
Sep 25, 2024	36.29	36.29	36.14	36.14	36.14	-0.59%	1,148
Sep 24, 2024	36.16	36.35	36.16	36.35	36.27	0.44%	2,400
Sep 23, 2024	36.08	36.22	36.08	36.19	36.11	0.33%	23,371
Sep 20, 2024	36.01	36.15	35.98	36.07	35.99	-0.28%	3,280
Sep 19, 2024	35.77	36.34	35.77	36.17	36.09	2.20%	3,635
Sep 18, 2024	35.44	35.44	35.39	35.39	35.31	-0.29%	445
Sep 17, 2024	35.62	35.62	35.45	35.49	35.42	0.29%	52,900
Sep 16, 2024	35.37	35.39	35.26	35.39	35.31	-0.06%	1,940
Sep 13, 2024	35.44	35.44	35.41	35.41	35.33	0.73%	2,200
Sep 12, 2024	34.87	35.19	34.85	35.15	35.08	0.99%	1,424
Sep 11, 2024	34.38	34.81	33.89	34.81	34.73	0.96%	1,853
Sep 10, 2024	34.27	34.48	34.27	34.48	34.40	0.61%	2,337
Sep 9, 2024	33.71	34.35	33.71	34.27	34.19	1.78%	20,745
Sep 6, 2024	33.68	33.75	33.67	33.67	33.60	-2.11%	1,812
Sep 5, 2024	34.57	34.64	34.34	34.40	34.32	-0.83%	3,542
Sep 4, 2024	34.58	34.80	34.58	34.69	34.61	-0.07%	1,760
Sep 3, 2024	34.97	34.98	34.71	34.71	34.63	-2.25%	8,427
Aug 30, 2024	35.38	35.51	35.17	35.51	35.43	1.17%	2,747
Aug 29, 2024	35.40	35.50	35.10	35.10	35.02	0.13%	2,316
Aug 28, 2024	35.44	35.44	34.88	35.05	34.98	-1.16%	2,497
Aug 27, 2024	35.44	35.54	35.44	35.47	35.39	-0.02%	484
Aug 26, 2024	35.69	35.69	35.47	35.47	35.39	0.06%	745
Aug 23, 2024	35.50	35.58	35.37	35.45	35.37	1.22%	7,126
Aug 22, 2024	35.43	35.43	35.02	35.02	34.94	-1.19%	3,662
Aug 21, 2024	35.35	35.44	35.19	35.44	35.37	0.67%	10,939
Aug 20, 2024	35.15	35.22	35.13	35.21	35.13	-0.05%	32,100
Aug 19, 2024	35.00	35.23	34.99	35.23	35.15	0.83%	4,804
Aug 16, 2024	34.72	34.99	34.72	34.94	34.86	0.80%	6,757
Aug 15, 2024	34.77	34.84	34.66	34.66	34.58	1.43%	1,549
Aug 14, 2024	34.22	34.22	34.17	34.17	34.10	-0.20%	543
Aug 13, 2024	33.91	34.24	33.91	34.24	34.16	2.08%	312
Aug 12, 2024	33.73	33.78	33.54	33.54	33.47	-0.40%	2,200
Aug 9, 2024	33.47	33.68	33.47	33.68	33.60	0.89%	523
Aug 8, 2024	33.09	33.51	33.09	33.38	33.31	2.71%	12,480
Aug 7, 2024	33.28	33.28	32.45	32.50	32.43	-0.88%	2,637
Aug 6, 2024	32.53	33.13	32.43	32.79	32.72	1.33%	11,398
Aug 5, 2024	31.38	32.41	31.38	32.36	32.29	-4.30%	43,887
Aug 2, 2024	34.07	34.29	33.63	33.82	33.74	-2.18%	17,231
Aug 1, 2024	35.30	35.30	34.30	34.57	34.49	-1.65%	10,858
Jul 31, 2024	35.06	35.31	35.01	35.15	35.07	1.38%	5,747
Jul 30, 2024	34.90	34.93	34.67	34.67	34.59	-0.87%	761
Jul 29, 2024	34.96	35.01	34.90	34.97	34.90	0.30%	61,282
Jul 26, 2024	34.77	34.96	34.76	34.87	34.79	1.54%	14,095
Jul 25, 2024	34.61	34.86	34.34	34.34	34.26	-0.32%	1,897
Jul 24, 2024	34.92	34.92	34.45	34.45	34.37	-2.60%	178,992
Jul 23, 2024	35.69	35.69	35.37	35.37	35.29	-0.28%	975
Jul 22, 2024	35.44	35.58	35.33	35.47	35.39	1.00%	4,317
Jul 19, 2024	35.29	35.29	35.12	35.12	35.04	-0.34%	103,422
Jul 18, 2024	35.28	35.28	35.19	35.24	35.16	-1.37%	1,204
Jul 17, 2024	35.70	35.90	35.58	35.73	35.65	-0.84%	8,872
Jul 16, 2024	35.95	36.03	35.83	36.03	35.95	1.03%	7,901
Jul 15, 2024	35.54	35.87	35.54	35.67	35.59	1.23%	2,364
Jul 12, 2024	35.39	35.49	35.23	35.23	35.15	0.34%	2,095
Jul 11, 2024	35.50	35.50	35.03	35.11	35.03	-0.73%	3,798
Jul 10, 2024	35.23	35.37	35.08	35.37	35.29	0.92%	3,397
Jul 9, 2024	35.05	35.05	35.05	35.05	34.97	0.33%	436
Jul 8, 2024	35.38	35.38	34.92	34.93	34.85	0.17%	21,890
Jul 5, 2024	34.76	34.90	34.75	34.87	34.79	-0.10%	8,417
Jul 3, 2024	34.70	34.90	34.70	34.90	34.83	0.41%	1,062
Jul 2, 2024	34.44	34.76	34.44	34.76	34.68	0.32%	17,176