SPBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	43.87	44.06	43.80	44.06	44.06	0.78%	1,553
Feb 19, 2026	43.65	43.72	43.52	43.72	43.72	-0.24%	6,379
Feb 18, 2026	43.80	44.04	43.80	43.83	43.83	0.69%	2,743
Feb 17, 2026	43.57	43.82	43.14	43.53	43.53	-0.14%	14,263
Feb 13, 2026	43.52	44.00	43.19	43.59	43.59	0.28%	14,856
Feb 12, 2026	44.40	44.40	43.41	43.47	43.47	-1.83%	96,804
Feb 11, 2026	44.53	44.53	44.09	44.28	44.28	-0.15%	7,361
Feb 10, 2026	44.43	44.60	44.35	44.35	44.35	-0.62%	3,342
Feb 9, 2026	44.25	44.71	44.25	44.62	44.62	0.60%	3,310
Feb 6, 2026	43.82	44.36	43.82	44.36	44.36	2.79%	5,562
Feb 5, 2026	43.75	43.81	43.16	43.16	43.16	-2.38%	7,865
Feb 4, 2026	44.48	44.48	44.09	44.21	44.20	-0.81%	3,387
Feb 3, 2026	45.10	45.10	44.10	44.57	44.57	-1.11%	5,519
Feb 2, 2026	44.92	45.22	44.92	45.07	45.06	-0.06%	2,125
Jan 30, 2026	45.26	45.26	44.95	45.09	45.09	-0.46%	3,526
Jan 29, 2026	45.45	45.45	44.81	45.30	45.30	-0.77%	2,747
Jan 28, 2026	45.72	45.72	45.50	45.65	45.65	-0.02%	11,404
Jan 27, 2026	45.62	45.68	45.45	45.66	45.66	0.56%	30,989
Jan 26, 2026	45.44	45.51	45.41	45.41	45.41	0.40%	1,536
Jan 23, 2026	45.30	45.40	45.20	45.22	45.22	0.02%	4,041
Jan 22, 2026	45.16	45.37	45.16	45.22	45.22	0.48%	1,726
Jan 21, 2026	44.66	45.19	44.49	45.00	45.00	1.23%	7,168
Jan 20, 2026	44.80	45.06	44.45	44.45	44.45	-2.79%	5,948
Jan 16, 2026	45.76	45.84	45.73	45.73	45.73	0.05%	2,365
Jan 15, 2026	45.89	46.05	45.71	45.71	45.71	-0.04%	3,113
Jan 14, 2026	45.66	45.80	45.48	45.73	45.73	-0.14%	7,045
Jan 13, 2026	45.72	45.83	45.68	45.79	45.79	0.09%	3,893
Jan 12, 2026	45.48	45.76	45.48	45.75	45.75	0.29%	2,173
Jan 9, 2026	45.54	45.73	45.39	45.62	45.62	0.59%	3,809
Jan 8, 2026	45.18	45.42	45.18	45.35	45.35	-0.03%	3,112
Jan 7, 2026	45.55	45.71	45.37	45.37	45.37	-0.54%	124,478
Jan 6, 2026	45.40	45.69	45.40	45.61	45.61	0.46%	7,253
Jan 5, 2026	45.25	45.56	45.25	45.40	45.40	1.22%	14,568
Jan 2, 2026	44.87	44.97	44.76	44.86	44.86	0.30%	2,585
Dec 31, 2025	44.98	45.00	44.72	44.72	44.72	-0.77%	4,213
Dec 30, 2025	45.17	45.17	45.01	45.07	45.07	0.03%	3,999
Dec 29, 2025	45.06	45.12	44.99	45.05	45.05	-0.44%	4,163
Dec 26, 2025	45.18	45.30	45.16	45.25	45.25	-0.01%	5,017
Dec 24, 2025	45.17	45.26	45.08	45.26	45.26	0.33%	1,368
Dec 23, 2025	45.00	45.17	44.87	45.11	45.11	0.21%	7,576
Dec 22, 2025	45.02	45.15	44.94	45.01	44.91	0.68%	5,203
Dec 19, 2025	44.55	44.79	44.55	44.71	44.61	1.06%	4,859
Dec 18, 2025	44.43	44.64	44.16	44.24	44.14	0.64%	8,566
Dec 17, 2025	44.60	44.62	43.91	43.96	43.86	-1.27%	132,234
Dec 16, 2025	44.59	44.59	44.19	44.52	44.43	-0.02%	12,920
Dec 15, 2025	44.72	44.76	44.40	44.53	44.43	-0.42%	4,787
Dec 12, 2025	44.98	44.98	44.52	44.72	44.62	-1.25%	45,903
Dec 11, 2025	44.92	45.35	44.92	45.29	45.18	0.02%	2,646
Dec 10, 2025	44.91	45.37	44.91	45.27	45.17	0.69%	2,285
Dec 9, 2025	44.84	45.19	44.84	44.97	44.87	0.27%	1,918