SPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	48.40	48.58	48.27	48.31	48.31	0.33%	3,779,887
Jan 5, 2026	47.86	48.16	47.74	48.15	48.15	0.75%	4,699,667
Jan 2, 2026	47.58	47.80	47.53	47.79	47.79	2.09%	2,034,654
Dec 31, 2025	46.89	46.91	46.75	46.81	46.81	-0.04%	1,189,305
Dec 30, 2025	46.85	46.91	46.78	46.83	46.83	0.34%	1,467,168
Dec 29, 2025	46.57	46.67	46.50	46.67	46.67	-0.64%	2,161,898
Dec 26, 2025	46.79	46.97	46.74	46.97	46.97	0.51%	1,387,455
Dec 24, 2025	46.73	46.75	46.65	46.73	46.73	0.04%	786,328
Dec 23, 2025	46.49	46.73	46.42	46.71	46.71	0.41%	1,704,363
Dec 22, 2025	46.48	46.54	46.39	46.52	46.52	-1.06%	1,484,094
Dec 19, 2025	46.92	47.21	46.91	47.02	46.25	0.90%	3,061,952
Dec 18, 2025	46.66	46.81	46.53	46.60	45.84	0.98%	1,585,466
Dec 17, 2025	46.66	46.69	46.13	46.15	45.39	-0.67%	3,072,094
Dec 16, 2025	46.54	46.57	46.29	46.46	45.70	-0.66%	6,369,689
Dec 15, 2025	47.04	47.09	46.75	46.77	46.00	-0.15%	1,261,132
Dec 12, 2025	47.32	47.33	46.70	46.84	46.07	-0.89%	1,704,792
Dec 11, 2025	47.06	47.29	46.93	47.26	46.48	-0.11%	1,622,327
Dec 10, 2025	47.02	47.45	46.94	47.31	46.53	0.85%	6,079,836
Dec 9, 2025	46.75	46.95	46.74	46.91	46.14	-0.19%	5,139,706
Dec 8, 2025	47.13	47.17	46.87	47.00	46.23	-0.34%	1,714,818
Dec 5, 2025	47.33	47.47	47.11	47.16	46.39	0.38%	1,281,298
Dec 4, 2025	47.03	47.03	46.85	46.98	46.21	0.17%	989,680
Dec 3, 2025	46.75	46.90	46.68	46.90	46.13	-0.04%	1,205,949
Dec 2, 2025	46.94	46.96	46.72	46.92	46.15	-0.21%	1,175,804
Dec 1, 2025	46.90	47.14	46.90	47.02	46.25	-0.02%	1,782,999
Nov 28, 2025	46.89	47.06	46.85	47.03	46.26	0.38%	753,112
Nov 26, 2025	46.75	46.94	46.66	46.85	46.08	0.51%	1,421,268
Nov 25, 2025	46.44	46.61	46.14	46.61	45.85	0.54%	2,442,065
Nov 24, 2025	46.06	46.39	46.03	46.36	45.60	0.87%	1,414,375
Nov 21, 2025	45.65	46.13	45.42	45.96	45.21	-0.20%	3,153,592
Nov 20, 2025	46.98	47.05	46.04	46.05	45.29	-1.22%	2,139,663
Nov 19, 2025	46.62	46.84	46.46	46.62	45.85	-0.21%	2,717,604
Nov 18, 2025	46.62	46.87	46.45	46.72	45.95	-0.47%	3,804,908
Nov 17, 2025	47.07	47.34	46.78	46.94	46.17	-1.07%	1,861,582
Nov 14, 2025	47.21	47.71	47.10	47.45	46.67	0.02%	1,901,506
Nov 13, 2025	47.95	47.97	47.37	47.44	46.66	-0.84%	2,232,100
Nov 12, 2025	47.91	47.91	47.74	47.84	47.05	-0.02%	1,110,286
Nov 11, 2025	47.78	47.98	47.74	47.85	47.06	0.06%	4,483,612
Nov 10, 2025	47.69	47.84	47.53	47.82	47.04	1.25%	1,786,258
Nov 7, 2025	47.01	47.25	46.70	47.23	46.45	-0.13%	1,160,821
Nov 6, 2025	47.57	47.66	47.16	47.29	46.51	-0.38%	1,241,496
Nov 5, 2025	47.17	47.57	47.08	47.47	46.69	0.94%	1,403,356
Nov 4, 2025	47.10	47.33	47.01	47.03	46.26	-1.34%	2,765,402
Nov 3, 2025	47.73	47.76	47.48	47.67	46.89	0.19%	6,026,491
Oct 31, 2025	47.59	47.63	47.40	47.58	46.80	-0.52%	6,123,905
Oct 30, 2025	47.86	48.00	47.76	47.83	47.05	-0.99%	1,512,518
Oct 29, 2025	48.54	48.56	48.13	48.31	47.52	0.27%	1,185,128
Oct 28, 2025	47.97	48.25	47.93	48.18	47.39	-0.10%	928,294
Oct 27, 2025	48.17	48.23	48.05	48.23	47.44	0.98%	1,875,677
Oct 24, 2025	47.78	47.85	47.69	47.76	46.98	0.59%	869,833