SPBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	28.35	28.46	28.28	28.45	28.45	0.39%	928,527
May 21, 2025	28.48	28.51	28.31	28.34	28.34	-0.84%	603,386
May 20, 2025	28.57	28.61	28.53	28.58	28.58	-0.21%	577,337
May 19, 2025	28.44	28.65	28.41	28.64	28.64	0.03%	1,067,143
May 16, 2025	28.69	28.69	28.60	28.63	28.63	0.17%	602,572
May 15, 2025	28.50	28.60	28.46	28.58	28.58	0.60%	729,724
May 14, 2025	28.53	28.54	28.41	28.41	28.41	-0.46%	1,912,085
May 13, 2025	28.56	28.56	28.49	28.54	28.54	0.07%	550,184
May 12, 2025	28.50	28.56	28.50	28.52	28.52	0.04%	583,140
May 9, 2025	28.59	28.61	28.51	28.51	28.51	-0.11%	927,192
May 8, 2025	28.70	28.70	28.53	28.54	28.54	-0.38%	1,990,157
May 7, 2025	28.65	28.67	28.61	28.65	28.65	0.21%	3,369,648
May 6, 2025	28.48	28.59	28.47	28.59	28.59	0.18%	783,363
May 5, 2025	28.52	28.56	28.47	28.54	28.54	-0.14%	500,223
May 2, 2025	28.59	28.61	28.53	28.58	28.58	-0.21%	869,677
May 1, 2025	28.76	28.77	28.62	28.64	28.64	-0.69%	658,079
Apr 30, 2025	28.89	28.92	28.82	28.84	28.72	-0.35%	497,624
Apr 29, 2025	28.85	28.95	28.85	28.94	28.81	0.14%	1,705,856
Apr 28, 2025	28.82	28.92	28.82	28.90	28.77	0.24%	289,503
Apr 25, 2025	28.80	28.85	28.77	28.83	28.71	0.42%	285,413
Apr 24, 2025	28.60	28.72	28.60	28.71	28.59	0.84%	500,635
Apr 23, 2025	28.77	28.77	28.46	28.47	28.35	0.28%	3,403,996
Apr 22, 2025	28.43	28.45	28.37	28.39	28.27	0.21%	2,159,465
Apr 21, 2025	28.46	28.48	28.31	28.33	28.21	-0.81%	678,336
Apr 17, 2025	28.60	28.61	28.52	28.56	28.44	-0.07%	645,224
Apr 16, 2025	28.51	28.59	28.44	28.58	28.46	0.32%	707,911
Apr 15, 2025	28.39	28.52	28.37	28.49	28.37	0.46%	495,460
Apr 14, 2025	28.37	28.40	28.28	28.36	28.24	0.53%	1,951,393
Apr 11, 2025	28.05	28.24	27.84	28.21	28.09	0.11%	3,138,464
Apr 10, 2025	28.41	28.47	28.18	28.18	28.06	-1.54%	691,687
Apr 9, 2025	28.01	28.62	27.91	28.62	28.50	1.38%	1,783,827
Apr 8, 2025	28.59	28.60	28.19	28.23	28.11	-0.91%	2,960,755
Apr 7, 2025	28.81	28.89	28.49	28.49	28.37	-1.79%	2,261,858
Apr 4, 2025	29.12	29.17	28.95	29.01	28.88	-0.10%	1,337,414
Apr 3, 2025	29.10	29.19	29.02	29.04	28.91	0.03%	700,980
Apr 2, 2025	29.08	29.08	28.92	29.03	28.90	0.17%	1,168,423
Apr 1, 2025	28.97	29.04	28.95	28.98	28.85	-0.17%	1,764,121
Mar 31, 2025	29.07	29.07	28.95	29.03	28.78	0.17%	906,485
Mar 28, 2025	28.91	28.99	28.91	28.98	28.73	0.52%	2,643,507
Mar 27, 2025	28.84	28.84	28.80	28.83	28.58	-0.10%	794,219
Mar 26, 2025	28.90	28.90	28.85	28.86	28.61	-0.31%	1,085,126
Mar 25, 2025	28.94	29.00	28.90	28.95	28.70	0.10%	863,273
Mar 24, 2025	29.01	29.01	28.91	28.92	28.67	-0.38%	920,196
Mar 21, 2025	29.08	29.11	29.02	29.03	28.78	-0.14%	1,025,767
Mar 20, 2025	29.21	29.22	29.06	29.07	28.82	-0.03%	936,374
Mar 19, 2025	28.95	29.12	28.93	29.08	28.83	0.41%	447,818
Mar 18, 2025	28.92	29.01	28.87	28.96	28.71	0.24%	1,632,764
Mar 17, 2025	28.94	28.98	28.89	28.89	28.64	0.14%	1,964,632
Mar 14, 2025	28.85	28.91	28.84	28.85	28.60	-0.07%	447,475
Mar 13, 2025	28.73	28.88	28.70	28.87	28.62	0.31%	939,369