SPBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	29.16	29.22	29.09	29.15	29.15	-0.21%	395,585
Oct 30, 2024	29.29	29.36	29.19	29.21	29.21	-0.10%	303,709
Oct 29, 2024	29.09	29.24	29.07	29.24	29.24	0.14%	2,292,400
Oct 28, 2024	29.22	29.26	29.15	29.20	29.20	-0.07%	384,017
Oct 25, 2024	29.37	29.37	29.20	29.22	29.22	-0.24%	493,738
Oct 24, 2024	29.23	29.32	29.22	29.29	29.29	0.24%	232,000
Oct 23, 2024	29.23	29.26	29.17	29.22	29.22	-0.27%	1,776,438
Oct 22, 2024	29.34	29.34	29.24	29.30	29.30	-	1,594,148
Oct 21, 2024	29.44	29.44	29.29	29.30	29.30	-0.81%	535,200
Oct 18, 2024	29.60	29.61	29.53	29.54	29.54	-0.07%	231,700
Oct 17, 2024	29.67	29.68	29.54	29.56	29.56	-0.57%	516,029
Oct 16, 2024	29.71	29.75	29.69	29.73	29.73	0.30%	525,341
Oct 15, 2024	29.59	29.67	29.59	29.64	29.64	0.37%	545,210
Oct 14, 2024	29.45	29.54	29.45	29.53	29.53	-0.03%	186,631
Oct 11, 2024	29.52	29.59	29.49	29.54	29.54	0.03%	132,100
Oct 10, 2024	29.49	29.55	29.46	29.53	29.53	-0.10%	300,000
Oct 9, 2024	29.58	29.58	29.51	29.56	29.56	-0.10%	400,848
Oct 8, 2024	29.50	29.60	29.49	29.59	29.59	0.17%	313,400
Oct 7, 2024	29.59	29.62	29.54	29.54	29.54	-0.47%	1,555,507
Oct 4, 2024	29.69	29.71	29.65	29.68	29.68	-0.50%	1,120,700
Oct 3, 2024	29.91	29.92	29.82	29.83	29.83	-0.50%	358,500
Oct 2, 2024	29.89	29.98	29.87	29.98	29.98	-0.17%	262,625
Oct 1, 2024	30.01	30.07	29.98	30.03	30.03	-	1,679,000
Sep 30, 2024	30.13	30.13	30.00	30.03	29.90	-0.23%	327,607
Sep 27, 2024	30.07	30.11	30.05	30.10	29.97	0.33%	210,644
Sep 26, 2024	30.06	30.06	29.93	30.00	29.87	-	388,700
Sep 25, 2024	30.09	30.09	29.99	30.00	29.87	-0.46%	203,800
Sep 24, 2024	30.05	30.16	30.01	30.14	30.01	0.13%	401,400
Sep 23, 2024	30.05	30.14	30.02	30.10	29.97	-0.07%	263,700
Sep 20, 2024	30.08	30.14	30.02	30.12	29.99	0.07%	392,100
Sep 19, 2024	30.08	30.14	30.07	30.10	29.97	0.07%	331,800
Sep 18, 2024	30.13	30.26	30.07	30.08	29.95	-0.33%	364,200
Sep 17, 2024	30.22	30.22	30.13	30.18	30.05	0.03%	354,662
Sep 16, 2024	30.09	30.19	30.07	30.17	30.04	0.37%	499,305
Sep 13, 2024	30.06	30.11	30.05	30.06	29.93	0.20%	1,235,948
Sep 12, 2024	29.99	30.01	29.92	30.00	29.87	-0.03%	438,548
Sep 11, 2024	29.97	30.05	29.93	30.01	29.88	0.03%	361,600
Sep 10, 2024	29.94	30.00	29.92	30.00	29.87	0.23%	342,005
Sep 9, 2024	29.88	29.95	29.84	29.93	29.80	0.17%	383,200
Sep 6, 2024	29.88	30.03	29.82	29.88	29.75	0.03%	838,800
Sep 5, 2024	29.82	29.89	29.74	29.87	29.74	0.40%	401,200
Sep 4, 2024	29.64	29.77	29.61	29.75	29.63	0.51%	651,830
Sep 3, 2024	29.62	29.64	29.55	29.60	29.48	-0.17%	1,051,442
Aug 30, 2024	29.74	29.77	29.64	29.65	29.40	-0.24%	255,600
Aug 29, 2024	29.72	29.73	29.67	29.72	29.47	-0.10%	184,300
Aug 28, 2024	29.79	29.80	29.73	29.75	29.50	-0.13%	159,700
Aug 27, 2024	29.73	29.80	29.70	29.79	29.54	-0.03%	729,938
Aug 26, 2024	29.88	29.89	29.78	29.80	29.55	-0.13%	267,343
Aug 23, 2024	29.75	29.85	29.72	29.84	29.59	0.54%	185,422
Aug 22, 2024	29.75	29.75	29.62	29.68	29.43	-0.34%	286,600
Aug 21, 2024	29.75	29.84	29.71	29.78	29.53	0.17%	359,433
Aug 20, 2024	29.69	29.74	29.67	29.73	29.48	0.27%	429,242
Aug 19, 2024	29.58	29.68	29.58	29.65	29.40	0.17%	540,249
Aug 16, 2024	29.55	29.60	29.51	29.60	29.35	0.24%	376,206
Aug 15, 2024	29.44	29.54	29.44	29.53	29.28	-0.27%	220,305
Aug 14, 2024	29.55	29.64	29.53	29.61	29.36	0.34%	524,100
Aug 13, 2024	29.46	29.51	29.41	29.51	29.26	0.61%	280,100
Aug 12, 2024	29.26	29.36	29.24	29.33	29.08	0.14%	356,100
Aug 9, 2024	29.33	29.33	29.26	29.29	29.04	0.41%	295,429
Aug 8, 2024	29.14	29.19	29.10	29.17	28.92	0.03%	443,600
Aug 7, 2024	29.28	29.30	29.12	29.16	28.91	-0.41%	1,617,114
Aug 6, 2024	29.41	29.41	29.26	29.28	29.03	-0.48%	476,100
Aug 5, 2024	29.50	29.50	29.36	29.42	29.17	-0.24%	341,326
Aug 2, 2024	29.40	29.50	29.38	29.49	29.24	0.85%	243,200
Aug 1, 2024	29.23	29.29	29.21	29.24	28.99	-0.07%	255,811
Jul 31, 2024	29.18	29.27	29.15	29.26	28.89	0.48%	201,400
Jul 30, 2024	29.15	29.15	29.06	29.12	28.75	0.07%	327,400
Jul 29, 2024	29.14	29.14	29.04	29.10	28.73	0.21%	536,740
Jul 26, 2024	29.05	29.05	28.98	29.04	28.67	0.48%	201,327
Jul 25, 2024	28.86	28.96	28.85	28.90	28.53	0.28%	213,400
Jul 24, 2024	29.01	29.01	28.82	28.82	28.45	-0.48%	334,606
Jul 23, 2024	28.98	29.02	28.95	28.96	28.59	-0.03%	172,816
Jul 22, 2024	29.05	29.05	28.94	28.97	28.60	-0.03%	245,043
Jul 19, 2024	29.09	29.09	28.96	28.98	28.61	-0.28%	77,600
Jul 18, 2024	29.11	29.16	29.06	29.06	28.69	-0.38%	239,025
Jul 17, 2024	29.11	29.17	29.08	29.17	28.80	0.03%	237,600
Jul 16, 2024	29.06	29.16	29.04	29.16	28.79	0.52%	254,500
Jul 15, 2024	29.05	29.09	29.01	29.01	28.64	-0.45%	162,638
Jul 12, 2024	29.07	29.14	29.04	29.14	28.77	0.34%	226,400
Jul 11, 2024	29.05	29.10	29.02	29.04	28.67	0.48%	131,900
Jul 10, 2024	28.89	28.91	28.84	28.90	28.53	0.17%	212,600
Jul 9, 2024	28.88	28.88	28.80	28.85	28.48	-0.14%	173,100
Jul 8, 2024	28.91	28.93	28.86	28.89	28.52	-0.03%	117,434
Jul 5, 2024	28.87	28.90	28.80	28.90	28.53	0.49%	135,200
Jul 3, 2024	28.68	28.76	28.64	28.76	28.39	0.63%	175,911
Jul 2, 2024	28.54	28.59	28.50	28.58	28.22	0.46%	375,900
Jul 1, 2024	28.52	28.54	28.42	28.45	28.09	-0.87%	426,548
Jun 28, 2024	28.93	28.93	28.69	28.70	28.21	-0.55%	261,411
Jun 27, 2024	28.90	28.90	28.84	28.86	28.37	0.17%	291,400
Jun 26, 2024	28.82	28.82	28.77	28.81	28.32	-0.45%	785,600
Jun 25, 2024	28.94	28.95	28.89	28.94	28.45	-	389,100
Jun 24, 2024	28.95	28.98	28.92	28.94	28.45	0.03%	268,415
Jun 21, 2024	28.94	28.96	28.86	28.93	28.44	0.07%	179,500
Jun 20, 2024	28.88	28.92	28.85	28.91	28.42	-0.28%	236,200
Jun 18, 2024	28.95	29.01	28.92	28.99	28.49	0.45%	389,700
Jun 17, 2024	28.87	28.89	28.83	28.86	28.37	-0.45%	210,002
Jun 14, 2024	29.00	29.01	28.94	28.99	28.49	0.07%	176,900
Jun 13, 2024	28.92	29.01	28.90	28.97	28.48	0.45%	161,118
Jun 12, 2024	28.95	29.01	28.84	28.84	28.35	0.49%	176,600
Jun 11, 2024	28.62	28.72	28.60	28.70	28.21	0.35%	173,300