SPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	42.16	42.33	42.10	42.26	42.26	0.69%	1,357,901
Jun 6, 2025	41.87	41.99	41.79	41.97	41.97	0.41%	979,119
Jun 5, 2025	41.93	41.99	41.72	41.80	41.80	0.34%	1,393,948
Jun 4, 2025	41.58	41.72	41.53	41.66	41.66	0.94%	1,415,859
Jun 3, 2025	41.13	41.31	41.08	41.27	41.27	0.22%	2,830,231
Jun 2, 2025	41.04	41.18	40.91	41.18	41.18	0.73%	2,217,436
May 30, 2025	41.07	41.07	40.67	40.88	40.88	-1.21%	1,741,304
May 29, 2025	41.59	41.59	41.24	41.38	41.38	0.36%	2,591,800
May 28, 2025	41.31	41.33	41.20	41.23	41.23	-0.55%	1,354,961
May 27, 2025	41.45	41.50	41.34	41.46	41.46	-0.41%	1,357,221
May 23, 2025	41.39	41.68	41.33	41.63	41.63	0.39%	2,229,216
May 22, 2025	41.42	41.61	41.37	41.47	41.47	-0.29%	1,678,025
May 21, 2025	41.87	41.92	41.52	41.59	41.59	-0.31%	1,678,625
May 20, 2025	41.58	41.73	41.58	41.72	41.72	-0.17%	3,614,160
May 19, 2025	41.45	41.81	41.45	41.79	41.79	0.24%	1,159,564
May 16, 2025	41.66	41.71	41.51	41.69	41.69	-0.05%	1,499,729
May 15, 2025	41.66	41.71	41.50	41.71	41.71	-0.07%	1,139,201
May 14, 2025	41.79	41.83	41.67	41.74	41.74	0.75%	1,930,620
May 13, 2025	41.13	41.57	41.08	41.43	41.43	0.24%	6,094,082
May 12, 2025	41.44	41.44	41.17	41.33	41.33	2.38%	3,045,079
May 9, 2025	40.51	40.59	40.31	40.37	40.37	0.70%	1,259,206
May 8, 2025	40.18	40.33	40.09	40.09	40.09	-0.12%	1,703,975
May 7, 2025	40.33	40.33	40.07	40.14	40.14	-1.18%	1,581,886
May 6, 2025	40.54	40.77	40.49	40.62	40.62	-0.37%	1,022,848
May 5, 2025	40.96	40.96	40.77	40.77	40.77	0.69%	1,429,019
May 2, 2025	40.54	40.58	40.36	40.49	40.49	2.64%	2,210,305
May 1, 2025	39.56	39.62	39.40	39.45	39.45	0.15%	2,556,754
Apr 30, 2025	39.20	39.49	39.08	39.39	39.39	0.13%	2,388,403
Apr 29, 2025	39.31	39.43	39.26	39.34	39.34	0.31%	1,035,047
Apr 28, 2025	39.24	39.28	39.05	39.22	39.22	0.33%	1,857,561
Apr 25, 2025	38.96	39.13	38.89	39.09	39.09	-0.43%	1,472,405
Apr 24, 2025	38.93	39.28	38.85	39.26	39.26	1.34%	1,245,558
Apr 23, 2025	38.93	39.15	38.70	38.74	38.74	0.94%	1,238,572
Apr 22, 2025	38.13	38.57	38.12	38.38	38.38	1.70%	15,483,776
Apr 21, 2025	37.85	37.92	37.46	37.74	37.74	-	1,477,080
Apr 17, 2025	37.74	37.99	37.71	37.74	37.74	0.96%	1,114,488
Apr 16, 2025	37.54	37.76	37.26	37.38	37.38	-1.08%	2,743,330
Apr 15, 2025	37.92	38.02	37.78	37.79	37.79	-0.05%	1,785,288
Apr 14, 2025	37.74	37.97	37.56	37.81	37.81	0.99%	2,328,753
Apr 11, 2025	36.93	37.48	36.79	37.44	37.44	2.69%	5,228,592
Apr 10, 2025	36.77	36.77	35.81	36.46	36.46	-1.27%	6,024,628
Apr 9, 2025	34.85	37.03	34.62	36.93	36.93	6.37%	7,156,693
Apr 8, 2025	36.09	36.24	34.38	34.72	34.72	-1.31%	5,637,373
Apr 7, 2025	34.86	36.36	34.67	35.18	35.18	-4.04%	12,709,670
Apr 4, 2025	37.37	37.46	36.29	36.66	36.66	-5.69%	6,319,906
Apr 3, 2025	38.84	39.09	38.77	38.87	38.87	-1.87%	1,581,030
Apr 2, 2025	39.38	39.70	39.38	39.61	39.61	0.20%	2,108,995
Apr 1, 2025	39.28	39.58	39.22	39.53	39.53	0.41%	2,816,517
Mar 31, 2025	39.08	39.44	38.93	39.37	39.37	-0.20%	1,701,026
Mar 28, 2025	39.83	39.83	39.35	39.45	39.45	-1.55%	989,288