SPBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	44.26	44.46	44.22	44.34	44.34	0.17%	15,284
Sep 11, 2025	44.03	44.27	44.03	44.27	44.27	0.93%	4,066
Sep 10, 2025	43.93	43.93	43.78	43.86	43.86	0.49%	1,117
Sep 9, 2025	43.54	43.66	43.46	43.65	43.65	0.25%	3,006
Sep 8, 2025	43.46	43.68	43.46	43.54	43.54	0.40%	4,948
Sep 5, 2025	43.86	43.86	43.18	43.36	43.36	-0.19%	6,991
Sep 4, 2025	43.19	43.45	43.00	43.45	43.45	0.67%	6,434
Sep 3, 2025	43.20	43.20	42.97	43.15	43.15	0.58%	5,508
Sep 2, 2025	42.64	42.91	42.60	42.91	42.91	-0.40%	110,112
Aug 29, 2025	43.30	43.40	43.06	43.08	43.08	-1.08%	3,917
Aug 28, 2025	43.47	43.64	43.39	43.55	43.55	0.26%	3,485
Aug 27, 2025	43.27	43.47	43.27	43.44	43.44	0.40%	13,452
Aug 26, 2025	43.09	43.28	43.00	43.27	43.27	0.25%	8,872
Aug 25, 2025	43.28	43.36	43.14	43.16	43.16	-0.69%	11,251
Aug 22, 2025	42.88	43.61	42.85	43.46	43.46	1.88%	6,102
Aug 21, 2025	42.59	42.83	42.39	42.65	42.65	-0.59%	15,746
Aug 20, 2025	42.92	43.03	42.66	42.91	42.91	-0.13%	31,425
Aug 19, 2025	43.15	43.16	42.87	42.97	42.97	-0.92%	15,679
Aug 18, 2025	43.30	43.43	43.30	43.37	43.37	-0.10%	4,071
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