SPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	50.49	50.64	50.44	50.63	-	-0.77%	527,961
Apr 22, 2026	50.86	51.07	50.82	51.02	51.02	1.09%	1,397,205
Apr 21, 2026	51.06	51.12	50.39	50.47	50.47	-1.23%	2,189,765
Apr 20, 2026	50.96	51.12	50.81	51.10	51.10	-0.51%	1,956,457
Apr 17, 2026	51.35	51.75	51.23	51.36	51.36	1.66%	2,342,791
Apr 16, 2026	50.53	50.70	50.29	50.52	50.52	0.14%	2,767,939
Apr 15, 2026	50.34	50.52	50.20	50.45	50.45	0.14%	1,141,518
Apr 14, 2026	50.12	50.41	50.07	50.38	50.38	1.39%	1,209,449
Apr 13, 2026	49.11	49.69	49.05	49.69	49.69	0.79%	1,726,012
Apr 10, 2026	49.44	49.58	49.21	49.30	49.30	0.59%	1,281,265
Apr 9, 2026	48.70	49.14	48.51	49.01	49.01	-0.12%	2,208,684
Apr 8, 2026	49.29	49.39	48.74	49.07	49.07	4.45%	5,002,172
Apr 7, 2026	46.78	46.99	46.36	46.98	46.98	0.11%	2,677,048
Apr 6, 2026	46.80	47.16	46.69	46.93	46.93	0.36%	3,558,630
Apr 2, 2026	46.18	47.08	46.09	46.76	46.76	-0.66%	3,370,142
Apr 1, 2026	46.98	47.40	46.90	47.07	47.07	0.34%	4,111,013
Mar 31, 2026	45.73	46.94	45.72	46.91	46.91	3.17%	5,077,397
Mar 30, 2026	45.85	45.89	45.28	45.47	45.47	-0.22%	3,841,764
Mar 27, 2026	45.78	45.98	45.48	45.57	45.57	-0.72%	2,706,077
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