SPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	48.69	48.82	48.59	48.81	48.81	0.27%	2,129,808
Jan 13, 2026	48.81	48.84	48.55	48.68	48.68	-0.65%	2,519,255
Jan 12, 2026	48.46	49.01	48.46	49.00	49.00	1.64%	2,617,752
Jan 9, 2026	48.09	48.25	47.94	48.21	48.21	0.25%	7,054,188
Jan 8, 2026	47.90	48.11	47.85	48.09	48.09	0.04%	2,111,776
Jan 7, 2026	48.24	48.24	48.05	48.07	48.07	-0.50%	2,583,206
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