SPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.78	45.86	45.61	45.73	-	-0.38%	652,191
Mar 26, 2026	46.37	46.66	45.88	45.90	45.90	-2.65%	2,377,571
Mar 25, 2026	47.03	47.35	46.89	47.15	47.15	2.08%	2,637,099
Mar 24, 2026	45.93	46.43	45.89	46.19	46.19	-0.92%	4,209,208
Mar 23, 2026	46.38	47.06	46.21	46.62	46.62	2.15%	4,739,686
Mar 20, 2026	46.47	46.49	45.49	45.64	45.64	-2.71%	5,494,732
Mar 19, 2026	46.31	47.11	46.14	46.91	46.91	-0.19%	5,198,291
Mar 18, 2026	47.60	47.78	46.97	47.00	47.00	-2.00%	4,280,804
Mar 17, 2026	48.09	48.17	47.84	47.96	47.96	0.42%	3,266,131
Mar 16, 2026	47.63	47.93	47.59	47.76	47.76	1.73%	5,055,971
Mar 13, 2026	47.52	47.80	46.82	46.95	46.95	-0.51%	2,915,446
Mar 12, 2026	47.80	47.85	47.09	47.19	47.19	-2.22%	3,602,233
Mar 11, 2026	48.23	48.49	48.02	48.26	48.26	-0.02%	1,982,328
Mar 10, 2026	48.14	48.91	47.95	48.27	48.27	0.69%	4,349,308
Mar 9, 2026	46.98	48.15	46.69	47.94	47.94	1.27%	7,278,176
Mar 6, 2026	47.25	47.65	47.08	47.34	47.34	-0.80%	6,887,874
Mar 5, 2026	47.87	48.18	47.17	47.72	47.72	-1.49%	4,407,929
Mar 4, 2026	48.25	48.50	47.99	48.44	48.44	0.94%	5,003,584
Mar 3, 2026	47.77	48.21	46.90	47.99	47.99	-3.62%	5,740,702
Mar 2, 2026	49.42	50.02	49.42	49.79	49.79	-1.43%	9,825,814
Feb 27, 2026	50.40	50.63	50.35	50.51	50.51	-0.32%	1,816,724
Feb 26, 2026	51.00	51.00	50.34	50.67	50.67	-1.23%	2,294,921
Feb 25, 2026	51.31	51.36	51.06	51.30	51.30	0.69%	1,400,113
Feb 24, 2026	50.64	51.07	50.58	50.95	50.95	0.99%	1,655,690
Feb 23, 2026	50.71	50.87	50.37	50.45	50.45	-0.83%	1,648,955
Feb 20, 2026	49.94	50.88	49.93	50.87	50.87	1.42%	2,095,543
Feb 19, 2026	50.03	50.17	49.82	50.16	50.16	-0.59%	2,469,236
Feb 18, 2026	50.42	50.73	50.32	50.46	50.46	0.36%	2,654,055
Feb 17, 2026	50.05	50.38	49.74	50.28	50.28	0.04%	3,214,165
Feb 13, 2026	50.04	50.34	49.77	50.26	50.26	-0.06%	3,220,647
Feb 12, 2026	51.05	51.05	50.17	50.29	50.29	-1.31%	8,709,132
Feb 11, 2026	50.79	51.01	50.51	50.96	50.96	0.89%	2,872,615
Feb 10, 2026	50.53	50.62	50.36	50.51	50.51	0.38%	1,199,794
Feb 9, 2026	49.93	50.42	49.90	50.32	50.32	0.82%	2,607,289
Feb 6, 2026	49.40	49.93	49.39	49.91	49.91	2.15%	1,572,727
Feb 5, 2026	48.98	49.25	48.72	48.86	48.86	-0.53%	2,556,720
Feb 4, 2026	49.74	49.74	48.92	49.12	49.12	-0.81%	6,779,447
Feb 3, 2026	49.67	49.78	49.12	49.52	49.52	0.10%	3,823,934
Feb 2, 2026	48.92	49.57	48.83	49.47	49.47	0.55%	3,531,084
Jan 30, 2026	49.69	49.82	48.99	49.20	49.20	-2.03%	3,909,143
Jan 29, 2026	50.50	50.58	49.60	50.22	50.22	-0.30%	4,259,331
Jan 28, 2026	50.48	50.50	50.17	50.37	50.37	0.26%	2,794,771
Jan 27, 2026	49.96	50.27	49.90	50.24	50.24	1.33%	2,609,075
Jan 26, 2026	49.44	49.71	49.43	49.58	49.58	0.26%	2,799,991
Jan 23, 2026	49.11	49.49	49.05	49.45	49.45	0.43%	3,198,845
Jan 22, 2026	49.21	49.44	49.13	49.24	49.24	0.86%	2,090,172
Jan 21, 2026	48.71	49.00	48.58	48.82	48.82	1.10%	5,264,030
Jan 20, 2026	48.35	48.59	48.21	48.29	48.29	-0.82%	2,945,791
Jan 16, 2026	48.82	48.84	48.54	48.69	48.69	-0.57%	3,918,691
Jan 15, 2026	48.99	49.19	48.83	48.97	48.97	0.33%	2,726,789