SPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.65	40.78	40.25	40.35	40.35	-0.17%	1,938,412
Feb 20, 2025	40.38	40.60	40.26	40.42	40.42	0.85%	1,086,797
Feb 19, 2025	40.13	40.15	40.01	40.08	40.08	-0.22%	879,978
Feb 18, 2025	40.20	40.23	40.09	40.17	40.17	0.40%	1,626,271
Feb 14, 2025	39.98	40.04	39.86	40.01	40.01	0.63%	1,733,991
Feb 13, 2025	39.30	39.79	39.30	39.76	39.76	0.38%	1,674,698
Feb 12, 2025	39.37	39.72	39.32	39.61	39.61	0.56%	1,269,778
Feb 11, 2025	39.30	39.51	39.25	39.39	39.39	-0.53%	1,106,094
Feb 10, 2025	39.49	39.60	39.42	39.60	39.60	1.07%	973,757
Feb 7, 2025	39.52	39.61	39.17	39.18	39.18	0.03%	1,608,754
Feb 6, 2025	39.08	39.19	39.06	39.17	39.17	0.33%	1,128,822
Feb 5, 2025	38.97	39.08	38.91	39.04	39.04	-0.23%	1,542,312
Feb 4, 2025	38.89	39.22	38.86	39.13	39.13	1.69%	3,051,512
Feb 3, 2025	38.16	38.69	38.10	38.48	38.48	-0.65%	3,649,366
Jan 31, 2025	39.09	39.20	38.67	38.73	38.73	-0.79%	3,295,181
Jan 30, 2025	38.56	39.19	38.56	39.04	39.04	1.32%	3,081,496
Jan 29, 2025	38.67	38.76	38.45	38.53	38.53	0.03%	2,790,375
Jan 28, 2025	38.21	38.52	38.10	38.52	38.52	0.57%	3,083,018
Jan 27, 2025	38.46	38.46	38.19	38.30	38.30	-1.59%	7,369,969
Jan 24, 2025	38.90	38.99	38.75	38.92	38.92	0.49%	2,300,265
Jan 23, 2025	38.51	38.73	38.46	38.73	38.73	0.34%	1,090,295
Jan 22, 2025	38.56	38.65	38.47	38.60	38.60	0.03%	1,336,517
Jan 21, 2025	38.53	38.62	38.35	38.59	38.59	0.86%	2,787,103
Jan 17, 2025	38.06	38.44	38.06	38.26	38.26	0.87%	1,033,817
Jan 16, 2025	38.03	38.04	37.90	37.93	37.93	-0.08%	1,248,784
Jan 15, 2025	37.88	37.96	37.78	37.96	37.96	1.20%	2,389,035
Jan 14, 2025	37.54	37.59	37.39	37.51	37.51	1.19%	1,771,510
Jan 13, 2025	36.86	37.08	36.85	37.07	37.07	-0.72%	3,340,702
Jan 10, 2025	37.44	37.53	37.25	37.34	37.34	-1.84%	1,563,467
Jan 8, 2025	38.00	38.07	37.87	38.04	38.04	-0.63%	1,260,543
Jan 7, 2025	38.64	38.68	38.23	38.28	38.28	-0.52%	1,382,614
Jan 6, 2025	38.60	38.83	38.37	38.48	38.48	0.03%	3,300,954
Jan 3, 2025	38.40	38.50	38.30	38.47	38.47	0.63%	1,619,733
Jan 2, 2025	38.39	38.47	38.19	38.23	38.23	-0.36%	2,335,281
Dec 31, 2024	38.44	38.53	38.32	38.37	38.37	-0.31%	1,566,526
Dec 30, 2024	38.62	38.62	38.37	38.49	38.49	-0.80%	2,010,600
Dec 27, 2024	38.78	38.80	38.61	38.80	38.80	-0.26%	1,501,249
Dec 26, 2024	38.90	38.97	38.78	38.90	38.90	-0.15%	1,008,788
Dec 24, 2024	38.85	38.99	38.80	38.96	38.96	0.44%	452,296
Dec 23, 2024	38.76	38.83	38.53	38.79	38.79	-1.27%	1,128,804
Dec 20, 2024	39.02	39.44	38.95	39.29	38.68	0.41%	1,258,411
Dec 19, 2024	39.33	39.33	39.10	39.13	38.52	0.46%	1,385,067
Dec 18, 2024	39.75	39.86	38.89	38.95	38.34	-2.28%	1,181,950
Dec 17, 2024	39.72	39.89	39.63	39.86	39.24	-0.23%	2,008,845
Dec 16, 2024	40.01	40.07	39.91	39.95	39.33	-0.57%	1,546,652
Dec 13, 2024	40.28	40.28	40.04	40.18	39.55	-	2,092,907
Dec 12, 2024	40.23	40.33	40.10	40.18	39.55	-0.54%	1,480,135
Dec 11, 2024	40.34	40.42	40.22	40.40	39.77	0.35%	1,385,089
Dec 10, 2024	40.38	40.54	40.26	40.26	39.63	-2.04%	4,063,954
Dec 9, 2024	41.08	41.41	41.06	41.10	40.46	2.39%	1,762,541
Dec 6, 2024	40.33	40.33	40.10	40.14	39.51	-0.07%	969,740
Dec 5, 2024	40.10	40.19	40.03	40.17	39.54	0.78%	1,415,486
Dec 4, 2024	40.00	40.00	39.76	39.86	39.24	0.20%	889,484
Dec 3, 2024	39.67	39.79	39.53	39.78	39.16	0.35%	2,109,416
Dec 2, 2024	39.60	39.66	39.40	39.64	39.02	0.61%	2,626,209
Nov 29, 2024	39.03	39.42	39.01	39.40	38.78	0.46%	1,145,445
Nov 27, 2024	39.40	39.44	39.08	39.22	38.61	0.26%	975,357
Nov 26, 2024	39.25	39.25	39.05	39.12	38.51	-0.51%	1,230,716
Nov 25, 2024	39.44	39.46	39.22	39.32	38.71	0.08%	1,948,712
Nov 22, 2024	39.16	39.31	39.14	39.29	38.68	-0.05%	1,212,137
Nov 21, 2024	39.23	39.32	39.11	39.31	38.70	-0.38%	1,363,717
Nov 20, 2024	39.39	39.46	39.23	39.46	38.84	0.05%	1,339,863
Nov 19, 2024	39.30	39.50	39.26	39.44	38.82	0.25%	1,362,942
Nov 18, 2024	39.12	39.35	39.06	39.34	38.73	0.85%	1,640,095
Nov 15, 2024	39.16	39.16	38.94	39.01	38.40	-0.20%	2,190,261
Nov 14, 2024	39.36	39.36	39.09	39.09	38.48	-0.76%	1,397,709
Nov 13, 2024	39.67	39.67	39.30	39.39	38.77	-0.58%	4,739,258
Nov 12, 2024	39.71	39.80	39.46	39.62	39.00	-1.61%	1,880,551
Nov 11, 2024	40.41	40.49	40.16	40.27	39.64	-0.52%	1,058,304
Nov 8, 2024	40.77	40.84	40.31	40.48	39.85	-2.29%	1,194,531
Nov 7, 2024	41.29	41.54	41.25	41.43	40.78	1.99%	2,248,089
Nov 6, 2024	40.34	40.73	40.24	40.62	39.99	-0.88%	1,510,836
Nov 5, 2024	40.89	41.03	40.85	40.98	40.34	1.56%	933,994
Nov 4, 2024	40.55	40.65	40.35	40.35	39.72	0.25%	1,088,513
Nov 1, 2024	40.31	40.54	40.20	40.25	39.62	0.10%	1,818,258
Oct 31, 2024	40.15	40.29	39.97	40.21	39.58	-0.20%	1,329,509
Oct 30, 2024	40.25	40.45	40.12	40.29	39.66	-0.71%	1,709,512
Oct 29, 2024	40.68	40.76	40.58	40.58	39.95	-0.54%	1,104,357
Oct 28, 2024	40.66	40.88	40.66	40.80	40.16	0.49%	640,603
Oct 25, 2024	40.69	40.86	40.56	40.60	39.97	-	886,805
Oct 24, 2024	40.63	40.65	40.44	40.60	39.97	-0.17%	526,857
Oct 23, 2024	40.76	40.87	40.52	40.67	40.03	-0.71%	1,021,344
Oct 22, 2024	40.88	41.04	40.85	40.96	40.32	-0.19%	871,517
Oct 21, 2024	40.98	41.10	40.82	41.04	40.40	-0.51%	872,453
Oct 18, 2024	41.47	41.56	41.21	41.25	40.61	1.20%	2,129,590
Oct 17, 2024	40.73	40.84	40.57	40.76	40.12	-0.42%	1,271,788
Oct 16, 2024	40.85	41.03	40.82	40.93	40.29	0.94%	951,745
Oct 15, 2024	40.94	41.10	40.50	40.55	39.92	-2.08%	1,079,747
Oct 14, 2024	41.27	41.65	41.21	41.41	40.76	-0.31%	1,362,737
Oct 11, 2024	41.07	41.61	41.03	41.54	40.89	0.56%	1,789,376
Oct 10, 2024	41.29	41.42	41.00	41.31	40.66	0.15%	1,891,410
Oct 9, 2024	40.84	41.42	40.77	41.25	40.61	-0.70%	6,766,800
Oct 8, 2024	41.56	41.70	41.26	41.54	40.89	-2.99%	2,599,694
Oct 7, 2024	42.66	42.88	42.47	42.82	42.15	1.13%	1,516,178
Oct 4, 2024	42.28	42.36	42.07	42.34	41.68	1.05%	901,469
Oct 3, 2024	41.64	42.05	41.61	41.90	41.25	-1.23%	3,389,341
Oct 2, 2024	42.50	42.55	42.09	42.42	41.76	1.80%	2,479,420
Oct 1, 2024	41.47	41.70	41.13	41.67	41.02	0.94%	9,153,411
Sep 30, 2024	41.70	41.76	41.20	41.28	40.63	-0.91%	1,791,826
Sep 27, 2024	41.66	41.90	41.61	41.66	41.01	-0.05%	2,283,763