SPBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	27.60	27.67	27.59	27.64	27.64	0.25%	12,813
Feb 19, 2026	27.56	27.67	27.54	27.57	27.57	-0.12%	11,179
Feb 18, 2026	27.58	27.65	27.58	27.60	27.60	0.23%	14,037
Feb 17, 2026	27.53	27.59	27.43	27.54	27.54	0.10%	12,001
Feb 13, 2026	27.50	27.60	27.48	27.51	27.51	0.02%	7,767
Feb 12, 2026	27.69	27.69	27.50	27.50	27.50	-0.50%	9,006
Feb 11, 2026	27.63	27.67	27.61	27.64	27.64	0.02%	13,283
Feb 10, 2026	27.71	27.71	27.64	27.64	27.64	-0.09%	9,170
Feb 9, 2026	27.67	27.69	27.64	27.66	27.66	0.13%	33,660
Feb 6, 2026	27.52	27.63	27.52	27.63	27.62	0.70%	13,438
Feb 5, 2026	27.52	27.52	27.43	27.43	27.43	-0.40%	4,268
Feb 4, 2026	27.59	27.61	27.51	27.54	27.54	0.01%	5,059
Feb 3, 2026	27.71	27.71	27.52	27.54	27.54	-0.40%	9,053
Feb 2, 2026	27.61	27.68	27.61	27.65	27.65	0.19%	10,954
Jan 30, 2026	27.63	27.63	27.54	27.60	27.60	-0.07%	3,253
Jan 29, 2026	27.57	27.66	27.53	27.62	27.62	-0.06%	33,136
Jan 28, 2026	27.64	27.66	27.60	27.64	27.64	-0.23%	9,318
Jan 27, 2026	27.64	27.73	27.63	27.70	27.70	0.34%	5,287
Jan 26, 2026	27.62	27.62	27.60	27.61	27.61	0.14%	1,624
Jan 23, 2026	27.58	27.61	27.56	27.57	27.57	0.04%	13,924
Jan 22, 2026	27.54	27.58	27.54	27.56	27.56	0.15%	3,132
Jan 21, 2026	27.44	27.54	27.44	27.52	27.52	0.41%	4,587
Jan 20, 2026	27.42	27.49	27.40	27.40	27.40	-0.62%	1,968
Jan 16, 2026	27.58	27.61	27.55	27.58	27.58	0.05%	734
Jan 15, 2026	27.60	27.62	27.56	27.56	27.56	0.11%	9,858
Jan 14, 2026	27.54	27.55	27.46	27.53	27.53	-0.04%	2,335
Jan 13, 2026	27.65	27.65	27.53	27.54	27.54	-0.19%	20,375
Jan 12, 2026	27.57	27.60	27.53	27.59	27.59	0.03%	6,797
Jan 9, 2026	27.55	27.60	27.54	27.59	27.58	0.25%	2,658
Jan 8, 2026	27.53	27.54	27.48	27.52	27.52	0.03%	12,077
Jan 7, 2026	27.55	27.55	27.51	27.51	27.51	-0.13%	28,172
Jan 6, 2026	27.53	27.57	27.51	27.54	27.54	0.19%	22,140
Jan 5, 2026	27.50	27.53	27.48	27.49	27.49	0.17%	7,669
Jan 2, 2026	27.48	27.48	27.38	27.44	27.44	0.08%	4,082
Dec 31, 2025	27.54	27.54	27.40	27.42	27.42	-0.17%	4,313
Dec 30, 2025	27.47	27.48	27.43	27.47	27.47	0.07%	4,871
Dec 29, 2025	27.46	27.48	27.41	27.45	27.45	-0.07%	13,714
Dec 26, 2025	27.49	27.49	27.46	27.47	27.47	0.04%	3,049
Dec 24, 2025	27.45	27.49	27.45	27.46	27.46	0.04%	6,767
Dec 23, 2025	27.41	27.47	27.41	27.45	27.45	0.18%	22,888
Dec 22, 2025	27.39	27.41	27.37	27.40	27.40	0.22%	1,745
Dec 19, 2025	27.30	27.37	27.30	27.34	27.34	0.28%	23,132
Dec 18, 2025	27.30	27.30	27.24	27.26	27.26	0.15%	24,360
Dec 17, 2025	27.28	27.28	27.22	27.22	27.22	-0.18%	6,325
Dec 16, 2025	27.30	27.30	27.23	27.27	27.27	-0.03%	6,402
Dec 15, 2025	27.28	27.32	27.28	27.28	27.28	-0.03%	6,053
Dec 12, 2025	27.30	27.31	27.24	27.29	27.29	-0.15%	18,550
Dec 11, 2025	27.32	27.35	27.31	27.33	27.33	0.04%	4,957
Dec 10, 2025	27.27	27.33	27.24	27.32	27.32	0.25%	11,993
Dec 9, 2025	27.28	27.28	27.25	27.25	27.25	-0.02%	1,992