SPBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.90	29.01	28.89	28.95	28.95	0.31%	627,615
Feb 20, 2025	28.84	28.88	28.82	28.86	28.86	0.17%	682,979
Feb 19, 2025	28.78	28.84	28.76	28.81	28.81	0.07%	1,789,273
Feb 18, 2025	28.87	28.87	28.76	28.79	28.79	-0.35%	831,661
Feb 14, 2025	28.92	28.95	28.88	28.89	28.89	0.35%	824,345
Feb 13, 2025	28.73	28.82	28.72	28.79	28.79	0.66%	1,026,375
Feb 12, 2025	28.60	28.62	28.52	28.60	28.60	-0.42%	1,523,972
Feb 11, 2025	28.72	28.75	28.70	28.72	28.72	-0.21%	892,283
Feb 10, 2025	28.78	28.84	28.76	28.78	28.78	-	492,608
Feb 7, 2025	28.80	28.82	28.74	28.78	28.78	-0.35%	436,131
Feb 6, 2025	28.90	28.93	28.84	28.88	28.88	-0.14%	1,325,067
Feb 5, 2025	28.88	28.96	28.86	28.92	28.92	0.59%	741,082
Feb 4, 2025	28.68	28.78	28.64	28.75	28.75	0.17%	1,196,271
Feb 3, 2025	28.73	28.78	28.65	28.70	28.70	-0.31%	926,024
Jan 31, 2025	28.89	28.91	28.75	28.79	28.66	-0.24%	1,185,518
Jan 30, 2025	28.88	28.90	28.83	28.86	28.73	0.17%	1,334,403
Jan 29, 2025	28.86	28.88	28.73	28.81	28.68	-0.10%	1,207,598
Jan 28, 2025	28.84	28.86	28.78	28.84	28.71	-0.14%	918,883
Jan 27, 2025	28.83	28.88	28.80	28.88	28.75	0.56%	1,084,787
Jan 24, 2025	28.67	28.73	28.63	28.72	28.59	0.21%	843,745
Jan 23, 2025	28.58	28.66	28.58	28.66	28.53	-0.10%	1,011,802
Jan 22, 2025	28.75	28.78	28.68	28.69	28.56	-0.28%	1,295,030
Jan 21, 2025	28.73	28.77	28.70	28.77	28.64	0.49%	815,452
Jan 17, 2025	28.68	28.68	28.61	28.63	28.50	0.10%	3,707,181
Jan 16, 2025	28.55	28.66	28.50	28.60	28.47	0.14%	1,092,571
Jan 15, 2025	28.57	28.61	28.51	28.56	28.43	0.95%	1,052,071
Jan 14, 2025	28.29	28.30	28.23	28.29	28.17	0.07%	616,473
Jan 13, 2025	28.30	28.32	28.25	28.27	28.15	-0.21%	558,398
Jan 10, 2025	28.33	28.41	28.29	28.33	28.21	-0.49%	1,232,231
Jan 8, 2025	28.39	28.48	28.39	28.47	28.35	0.11%	1,413,274
Jan 7, 2025	28.52	28.52	28.39	28.44	28.32	-0.35%	479,740
Jan 6, 2025	28.58	28.58	28.51	28.54	28.42	-0.17%	591,452
Jan 3, 2025	28.68	28.69	28.57	28.59	28.46	-0.14%	571,908
Jan 2, 2025	28.70	28.73	28.59	28.63	28.50	-0.03%	1,052,325
Dec 31, 2024	28.72	28.74	28.60	28.64	28.51	-0.17%	770,277
Dec 30, 2024	28.66	28.71	28.66	28.69	28.56	0.35%	302,318
Dec 27, 2024	28.61	28.67	28.58	28.59	28.46	-0.31%	388,216
Dec 26, 2024	28.58	28.69	28.56	28.68	28.55	0.07%	256,126
Dec 24, 2024	28.53	28.66	28.53	28.66	28.53	0.24%	197,631
Dec 23, 2024	28.66	28.67	28.56	28.59	28.46	-0.24%	589,840
Dec 20, 2024	28.69	28.76	28.62	28.66	28.53	0.35%	683,709
Dec 19, 2024	28.62	28.65	28.50	28.56	28.43	-0.80%	850,117
Dec 18, 2024	29.07	29.12	28.79	28.79	28.54	-1.03%	576,972
Dec 17, 2024	29.09	29.13	29.06	29.09	28.84	-	695,580
Dec 16, 2024	29.13	29.15	29.05	29.09	28.84	0.14%	985,369
Dec 13, 2024	29.16	29.16	29.04	29.05	28.80	-0.51%	389,883
Dec 12, 2024	29.28	29.28	29.18	29.20	28.95	-0.44%	638,042
Dec 11, 2024	29.44	29.45	29.31	29.33	29.07	-0.20%	1,115,243
Dec 10, 2024	29.44	29.44	29.36	29.39	29.13	-0.10%	732,485
Dec 9, 2024	29.45	29.45	29.40	29.42	29.16	-0.27%	673,376
Dec 6, 2024	29.51	29.53	29.42	29.50	29.24	0.24%	586,034
Dec 5, 2024	29.37	29.44	29.36	29.43	29.17	0.03%	487,079
Dec 4, 2024	29.27	29.45	29.26	29.42	29.16	0.38%	519,741
Dec 3, 2024	29.43	29.44	29.30	29.31	29.05	-0.24%	785,399
Dec 2, 2024	29.39	29.41	29.27	29.38	29.12	-0.34%	297,339
Nov 29, 2024	29.44	29.48	29.43	29.48	29.10	0.51%	127,850
Nov 27, 2024	29.33	29.36	29.26	29.33	28.95	0.31%	406,448
Nov 26, 2024	29.23	29.25	29.16	29.24	28.86	-0.20%	689,831
Nov 25, 2024	29.26	29.31	29.22	29.30	28.92	1.03%	452,598
Nov 22, 2024	29.01	29.03	28.96	29.00	28.62	0.03%	544,715
Nov 21, 2024	29.02	29.07	28.96	28.99	28.61	-0.03%	495,601
Nov 20, 2024	29.00	29.04	28.98	29.00	28.62	-0.24%	617,221
Nov 19, 2024	29.06	29.11	29.05	29.07	28.69	0.21%	682,908
Nov 18, 2024	28.94	29.05	28.92	29.01	28.63	0.14%	486,091
Nov 15, 2024	28.88	29.03	28.81	28.97	28.59	0.07%	653,286
Nov 14, 2024	29.03	29.06	28.93	28.95	28.58	-0.07%	869,849
Nov 13, 2024	29.16	29.16	28.94	28.97	28.59	-0.24%	623,709
Nov 12, 2024	29.21	29.21	29.01	29.04	28.66	-0.75%	488,187
Nov 11, 2024	29.33	29.33	29.20	29.26	28.88	-0.14%	308,684
Nov 8, 2024	29.26	29.34	29.24	29.30	28.92	0.27%	686,315
Nov 7, 2024	29.07	29.25	29.06	29.22	28.84	0.93%	396,341
Nov 6, 2024	28.91	29.04	28.88	28.95	28.58	-0.82%	802,701
Nov 5, 2024	29.05	29.19	29.00	29.19	28.81	0.45%	396,506
Nov 4, 2024	29.10	29.14	29.02	29.06	28.68	0.52%	320,876
Nov 1, 2024	29.10	29.13	28.88	28.91	28.54	-0.82%	730,012
Oct 31, 2024	29.16	29.22	29.09	29.15	28.65	-0.21%	395,585
Oct 30, 2024	29.29	29.36	29.19	29.21	28.71	-0.10%	303,709
Oct 29, 2024	29.09	29.24	29.07	29.24	28.74	0.14%	2,292,398
Oct 28, 2024	29.22	29.26	29.15	29.20	28.70	-0.07%	384,017
Oct 25, 2024	29.37	29.37	29.20	29.22	28.72	-0.24%	493,738
Oct 24, 2024	29.23	29.32	29.22	29.29	28.79	0.24%	231,954
Oct 23, 2024	29.23	29.26	29.17	29.22	28.72	-0.27%	1,776,438
Oct 22, 2024	29.34	29.34	29.24	29.30	28.80	-	1,594,148
Oct 21, 2024	29.44	29.44	29.29	29.30	28.80	-0.81%	535,186
Oct 18, 2024	29.60	29.61	29.53	29.54	29.03	-0.07%	231,678
Oct 17, 2024	29.67	29.68	29.54	29.56	29.05	-0.57%	516,029
Oct 16, 2024	29.71	29.75	29.69	29.73	29.22	0.30%	525,341
Oct 15, 2024	29.59	29.67	29.59	29.64	29.13	0.37%	545,210
Oct 14, 2024	29.45	29.54	29.45	29.53	29.02	-0.03%	186,631
Oct 11, 2024	29.52	29.59	29.49	29.54	29.03	0.03%	132,088
Oct 10, 2024	29.49	29.55	29.46	29.53	29.02	-0.10%	299,969
Oct 9, 2024	29.58	29.58	29.51	29.56	29.05	-0.10%	400,848
Oct 8, 2024	29.50	29.60	29.49	29.59	29.08	0.17%	313,369
Oct 7, 2024	29.59	29.62	29.54	29.54	29.03	-0.47%	1,555,507
Oct 4, 2024	29.69	29.71	29.65	29.68	29.17	-0.50%	1,120,690
Oct 3, 2024	29.91	29.92	29.82	29.83	29.32	-0.50%	358,468
Oct 2, 2024	29.89	29.98	29.87	29.98	29.46	-0.17%	262,625
Oct 1, 2024	30.01	30.07	29.98	30.03	29.51	-	1,678,988
Sep 30, 2024	30.13	30.13	30.00	30.03	29.39	-0.23%	327,607
Sep 27, 2024	30.07	30.11	30.05	30.10	29.46	0.33%	210,644