SPBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	47.42	47.49	46.52	46.73	46.73	-2.90%	1,598
Jun 4, 2026	47.86	48.17	47.86	48.13	48.13	0.15%	1,348
Jun 3, 2026	48.34	48.34	48.05	48.05	48.05	-0.90%	1,789
Jun 2, 2026	48.54	48.59	48.48	48.49	48.49	-0.38%	3,298
Jun 1, 2026	48.56	48.68	48.56	48.68	48.67	0.02%	837
May 29, 2026	48.61	48.67	48.61	48.67	48.67	0.23%	1,270
May 28, 2026	48.13	48.56	48.13	48.56	48.56	0.34%	965
May 27, 2026	48.40	48.40	48.29	48.39	48.39	-0.12%	2,156
May 26, 2026	48.54	48.54	48.32	48.45	48.45	0.60%	1,744
May 22, 2026	48.40	48.40	48.16	48.16	48.16	0.17%	1,193
May 21, 2026	47.77	48.13	47.74	48.07	48.07	0.23%	1,263
May 20, 2026	47.53	47.96	47.53	47.96	47.96	1.19%	3,658
May 19, 2026	47.35	47.52	47.34	47.40	47.40	-0.71%	5,766
May 18, 2026	47.82	47.86	47.43	47.74	47.74	-0.32%	4,195
May 15, 2026	48.05	48.23	47.89	47.89	47.89	-1.57%	929
May 14, 2026	48.42	48.72	48.42	48.65	48.65	0.95%	2,338
May 13, 2026	47.90	48.20	47.84	48.20	48.20	0.48%	2,315
May 12, 2026	47.92	47.97	47.60	47.97	47.97	-0.23%	3,552
May 11, 2026	47.99	48.19	47.99	48.08	48.08	0.47%	2,150
May 8, 2026	47.87	47.96	47.83	47.85	47.85	0.77%	2,792
May 7, 2026	47.75	47.75	47.42	47.49	47.49	-0.56%	1,057
May 6, 2026	47.53	47.76	47.53	47.76	47.75	1.40%	540
May 5, 2026	47.02	47.21	47.01	47.10	47.10	0.99%	834
May 4, 2026	46.77	46.77	46.57	46.63	46.63	-0.21%	1,623
May 1, 2026	46.73	46.90	46.69	46.73	46.73	0.57%	4,556
Apr 30, 2026	46.01	46.50	45.93	46.47	46.47	1.23%	2,316
Apr 29, 2026	45.98	46.07	45.90	45.90	45.90	-0.18%	2,323
Apr 28, 2026	46.04	46.04	45.86	45.99	45.99	-0.58%	4,681
Apr 27, 2026	46.22	46.29	46.12	46.26	46.26	-0.01%	2,182
Apr 24, 2026	46.04	46.27	46.03	46.26	46.26	0.80%	2,783
Apr 23, 2026	46.16	46.16	45.78	45.89	45.89	-0.50%	1,274
Apr 22, 2026	46.05	46.12	46.04	46.12	46.12	1.51%	54,034
Apr 21, 2026	45.88	45.90	45.44	45.44	45.44	-0.77%	3,121
Apr 20, 2026	45.96	45.96	45.68	45.79	45.79	-0.38%	8,745
Apr 17, 2026	45.93	46.08	45.92	45.96	45.96	1.43%	2,901
Apr 16, 2026	45.08	45.31	45.07	45.31	45.31	0.30%	1,869
Apr 15, 2026	44.94	45.18	44.94	45.18	45.18	0.90%	1,094
Apr 14, 2026	44.38	44.82	44.38	44.78	44.78	1.33%	1,880
Apr 13, 2026	43.48	44.19	43.48	44.19	44.19	1.01%	916
Apr 10, 2026	43.84	43.90	43.67	43.75	43.75	-0.03%	2,324
Apr 9, 2026	43.38	43.80	43.33	43.76	43.76	0.80%	2,108
Apr 8, 2026	43.45	43.45	43.25	43.41	43.41	2.94%	5,522
Apr 7, 2026	41.74	42.17	41.69	42.17	42.17	-0.16%	2,325
Apr 6, 2026	42.10	42.26	42.10	42.24	42.24	0.91%	8,382
Apr 2, 2026	41.24	41.87	41.24	41.86	41.86	-0.15%	1,718
Apr 1, 2026	42.01	42.11	41.86	41.92	41.92	0.80%	5,650
Mar 31, 2026	40.98	41.60	40.85	41.59	41.59	3.13%	5,236
Mar 30, 2026	40.62	40.77	40.29	40.33	40.33	-0.42%	10,893
Mar 27, 2026	41.01	41.01	40.42	40.50	40.50	-1.89%	15,650
Mar 26, 2026	41.50	41.50	41.27	41.28	41.28	-2.06%	2,139