SPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.02	39.44	38.95	39.29	39.29	0.41%	1,258,411
Dec 19, 2024	39.33	39.33	39.10	39.13	39.13	0.46%	1,385,067
Dec 18, 2024	39.75	39.86	38.89	38.95	38.95	-2.28%	1,181,950
Dec 17, 2024	39.72	39.89	39.63	39.86	39.86	-0.23%	2,008,845
Dec 16, 2024	40.01	40.07	39.91	39.95	39.95	-0.57%	1,546,652
Dec 13, 2024	40.28	40.28	40.04	40.18	40.18	-	2,092,907
Dec 12, 2024	40.23	40.33	40.10	40.18	40.18	-0.54%	1,480,135
Dec 11, 2024	40.34	40.42	40.22	40.40	40.40	0.35%	1,385,089
Dec 10, 2024	40.38	40.54	40.26	40.26	40.26	-2.04%	4,063,954
Dec 9, 2024	41.08	41.41	41.06	41.10	41.10	2.39%	1,762,541
Dec 6, 2024	40.33	40.33	40.10	40.14	40.14	-0.07%	969,740
Dec 5, 2024	40.10	40.19	40.03	40.17	40.17	0.78%	1,415,486
Dec 4, 2024	40.00	40.00	39.76	39.86	39.86	0.20%	889,484
Dec 3, 2024	39.67	39.79	39.53	39.78	39.78	0.35%	2,109,416
Dec 2, 2024	39.60	39.66	39.40	39.64	39.64	0.61%	2,626,209
Nov 29, 2024	39.03	39.42	39.01	39.40	39.40	0.46%	1,145,445
Nov 27, 2024	39.40	39.44	39.08	39.22	39.22	0.26%	975,357
Nov 26, 2024	39.25	39.25	39.05	39.12	39.12	-0.51%	1,230,716
Nov 25, 2024	39.44	39.46	39.22	39.32	39.32	0.08%	1,948,712
Nov 22, 2024	39.16	39.31	39.14	39.29	39.29	-0.05%	1,212,137
Nov 21, 2024	39.23	39.32	39.11	39.31	39.31	-0.38%	1,363,717
Nov 20, 2024	39.39	39.46	39.23	39.46	39.46	0.05%	1,339,863
Nov 19, 2024	39.30	39.50	39.26	39.44	39.44	0.25%	1,362,942
Nov 18, 2024	39.12	39.35	39.06	39.34	39.34	0.85%	1,640,095
Nov 15, 2024	39.16	39.16	38.94	39.01	39.01	-0.20%	2,190,261
Nov 14, 2024	39.36	39.36	39.09	39.09	39.09	-0.76%	1,397,709
Nov 13, 2024	39.67	39.67	39.30	39.39	39.39	-0.58%	4,739,258
Nov 12, 2024	39.71	39.80	39.46	39.62	39.62	-1.61%	1,880,551
Nov 11, 2024	40.41	40.49	40.16	40.27	40.27	-0.52%	1,058,304
Nov 8, 2024	40.77	40.84	40.31	40.48	40.48	-2.29%	1,194,531
Nov 7, 2024	41.29	41.54	41.25	41.43	41.43	1.99%	2,248,089
Nov 6, 2024	40.34	40.73	40.24	40.62	40.62	-0.88%	1,510,836
Nov 5, 2024	40.89	41.03	40.85	40.98	40.98	1.56%	933,994
Nov 4, 2024	40.55	40.65	40.35	40.35	40.35	0.25%	1,088,513
Nov 1, 2024	40.31	40.54	40.20	40.25	40.25	0.10%	1,818,258
Oct 31, 2024	40.15	40.29	39.97	40.21	40.21	-0.20%	1,329,509
Oct 30, 2024	40.25	40.45	40.12	40.29	40.29	-0.71%	1,709,512
Oct 29, 2024	40.68	40.76	40.58	40.58	40.58	-0.54%	1,104,357
Oct 28, 2024	40.66	40.88	40.66	40.80	40.80	0.49%	640,603
Oct 25, 2024	40.69	40.86	40.56	40.60	40.60	-	886,805
Oct 24, 2024	40.63	40.65	40.44	40.60	40.60	-0.17%	526,857
Oct 23, 2024	40.76	40.87	40.52	40.67	40.67	-0.71%	1,021,344
Oct 22, 2024	40.88	41.04	40.85	40.96	40.96	-0.19%	871,517
Oct 21, 2024	40.98	41.10	40.82	41.04	41.04	-0.51%	872,453
Oct 18, 2024	41.47	41.56	41.21	41.25	41.25	1.20%	2,129,590
Oct 17, 2024	40.73	40.84	40.57	40.76	40.76	-0.42%	1,271,788
Oct 16, 2024	40.85	41.03	40.82	40.93	40.93	0.94%	951,745
Oct 15, 2024	40.94	41.10	40.50	40.55	40.55	-2.08%	1,079,747
Oct 14, 2024	41.27	41.65	41.21	41.41	41.41	-0.31%	1,362,737
Oct 11, 2024	41.07	41.61	41.03	41.54	41.54	0.56%	1,789,376
Oct 10, 2024	41.29	41.42	41.00	41.31	41.31	0.15%	1,891,410
Oct 9, 2024	40.84	41.42	40.77	41.25	41.25	-0.70%	6,766,800
Oct 8, 2024	41.56	41.70	41.26	41.54	41.54	-2.99%	2,599,694
Oct 7, 2024	42.66	42.88	42.47	42.82	42.82	1.13%	1,516,178
Oct 4, 2024	42.28	42.36	42.07	42.34	42.34	1.05%	901,469
Oct 3, 2024	41.64	42.05	41.61	41.90	41.90	-1.23%	3,389,341
Oct 2, 2024	42.50	42.55	42.09	42.42	42.42	1.80%	2,479,420
Oct 1, 2024	41.47	41.70	41.13	41.67	41.67	0.94%	9,153,411
Sep 30, 2024	41.70	41.76	41.20	41.28	41.28	-0.91%	1,791,826
Sep 27, 2024	41.66	41.90	41.61	41.66	41.66	-0.05%	2,283,763
Sep 26, 2024	41.72	41.80	41.38	41.68	41.68	3.22%	1,527,683
Sep 25, 2024	40.65	40.66	40.38	40.38	40.38	-1.03%	779,330
Sep 24, 2024	40.38	40.85	40.31	40.80	40.80	3.45%	769,692
Sep 23, 2024	39.40	39.55	39.32	39.44	39.44	0.77%	523,071
Sep 20, 2024	39.29	39.29	39.03	39.14	39.14	-0.15%	616,751
Sep 19, 2024	39.00	39.25	38.88	39.20	39.20	2.08%	916,956
Sep 18, 2024	38.60	38.83	38.35	38.40	38.40	-0.26%	1,118,008
Sep 17, 2024	38.65	38.68	38.42	38.50	38.50	0.13%	780,908
Sep 16, 2024	38.46	38.46	38.30	38.45	38.45	0.37%	711,259
Sep 13, 2024	38.14	38.35	37.74	38.31	38.31	0.42%	699,022
Sep 12, 2024	37.90	38.15	37.86	38.15	38.15	0.69%	857,130
Sep 11, 2024	37.56	37.91	37.29	37.89	37.89	0.64%	1,117,063
Sep 10, 2024	37.67	37.72	37.39	37.65	37.65	-0.19%	1,484,756
Sep 9, 2024	37.64	37.80	37.59	37.72	37.72	0.80%	750,938
Sep 6, 2024	38.05	38.18	37.41	37.42	37.42	-1.63%	979,585
Sep 5, 2024	38.01	38.17	37.94	38.04	38.04	0.26%	1,337,070
Sep 4, 2024	37.87	38.15	37.87	37.94	37.94	-0.18%	3,345,609
Sep 3, 2024	38.38	38.38	37.93	38.01	38.01	-1.50%	1,534,956
Aug 30, 2024	38.68	38.71	38.44	38.59	38.59	0.26%	744,678
Aug 29, 2024	38.50	38.65	38.46	38.49	38.49	0.16%	907,441
Aug 28, 2024	38.54	38.56	38.32	38.43	38.43	-0.62%	888,257
Aug 27, 2024	38.61	38.77	38.52	38.67	38.67	0.23%	721,127
Aug 26, 2024	38.60	38.72	38.52	38.58	38.58	-0.59%	1,727,053
Aug 23, 2024	38.54	38.87	38.50	38.81	38.81	1.44%	667,327
Aug 22, 2024	38.63	38.63	38.22	38.26	38.26	-1.24%	911,850
Aug 21, 2024	38.61	38.79	38.59	38.74	38.74	0.55%	1,288,447
Aug 20, 2024	38.74	38.74	38.48	38.53	38.53	-0.95%	916,724
Aug 19, 2024	38.71	38.95	38.71	38.90	38.90	1.01%	1,824,991
Aug 16, 2024	38.32	38.54	38.32	38.51	38.51	0.97%	810,007
Aug 15, 2024	37.90	38.21	37.90	38.14	38.14	1.09%	629,771
Aug 14, 2024	37.83	37.88	37.63	37.73	37.73	-0.47%	851,961
Aug 13, 2024	37.65	37.92	37.62	37.91	37.91	0.88%	500,848
Aug 12, 2024	37.52	37.68	37.45	37.58	37.58	0.45%	571,220
Aug 9, 2024	37.18	37.47	37.18	37.41	37.41	0.38%	1,387,662
Aug 8, 2024	36.95	37.30	36.86	37.27	37.27	2.11%	655,234
Aug 7, 2024	37.03	37.05	36.47	36.50	36.50	0.75%	1,850,213
Aug 6, 2024	35.96	36.50	35.90	36.23	36.23	0.58%	3,438,660
Aug 5, 2024	35.00	36.20	35.00	36.02	36.02	-2.73%	2,798,655
Aug 2, 2024	37.12	37.12	36.82	37.03	37.03	-1.23%	2,119,552
Aug 1, 2024	38.01	38.04	37.41	37.49	37.49	-1.68%	1,726,931