SPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	52.32	52.62	52.28	52.59	52.59	1.13%	1,136,706
Aug 24, 2026	52.07	52.08	51.86	52.00	52.00	-0.73%	705,391
Aug 21, 2026	52.59	52.60	52.33	52.38	52.38	0.61%	889,116
Aug 20, 2026	51.80	52.16	51.80	52.06	52.06	0.02%	758,882
Aug 19, 2026	52.16	52.18	51.93	52.05	52.05	0.62%	944,437
Aug 18, 2026	51.93	52.11	51.68	51.73	51.73	-1.34%	1,735,107
Aug 17, 2026	52.52	52.63	52.39	52.43	52.43	0.48%	1,510,537
Aug 14, 2026	52.26	52.35	52.08	52.18	52.18	-0.23%	870,280
Aug 13, 2026	52.33	52.47	52.26	52.30	52.30	-0.13%	1,767,730
Aug 12, 2026	52.52	52.55	52.28	52.37	52.37	0.48%	1,250,277
Aug 11, 2026	52.36	52.36	52.01	52.12	52.12	-0.31%	1,085,582
Aug 10, 2026	52.26	52.37	52.20	52.28	52.28	-0.27%	1,616,751
Aug 7, 2026	52.44	52.46	52.14	52.42	52.42	1.00%	5,366,741
Aug 6, 2026	51.77	52.14	51.68	51.90	51.90	-	1,333,518
Aug 5, 2026	52.22	52.24	51.89	51.90	51.90	-0.23%	1,342,680
Aug 4, 2026	51.65	52.11	51.56	52.02	52.02	1.74%	1,492,294
Aug 3, 2026	50.94	51.18	50.82	51.13	51.13	0.39%	2,976,885
Jul 31, 2026	51.19	51.21	50.51	50.93	50.93	0.77%	4,003,272
Jul 30, 2026	50.06	50.59	49.92	50.54	50.54	2.31%	1,759,466
Jul 29, 2026	49.70	50.27	49.28	49.40	49.40	-1.36%	1,835,589
Jul 28, 2026	49.82	50.27	49.68	50.08	50.08	-0.93%	1,585,438
Jul 27, 2026	50.72	50.72	50.12	50.55	50.55	0.78%	979,998
Jul 24, 2026	50.37	50.56	50.10	50.16	50.16	-0.63%	2,330,810
Jul 23, 2026	50.51	50.75	50.23	50.48	50.48	-1.23%	835,555
Jul 22, 2026	50.94	51.19	50.94	51.11	51.11	-	1,001,188
Jul 21, 2026	51.05	51.16	50.84	51.11	51.11	1.87%	953,043
Jul 20, 2026	50.37	50.53	50.13	50.17	50.17	-0.04%	2,661,106
Jul 17, 2026	49.70	50.27	49.68	50.19	50.19	-1.65%	5,567,439
Jul 16, 2026	51.05	51.19	50.90	51.03	51.03	-1.12%	2,513,273
Jul 15, 2026	51.58	51.74	51.21	51.61	51.61	0.66%	1,245,426
Jul 14, 2026	51.29	51.43	51.14	51.27	51.27	0.61%	1,557,558
Jul 13, 2026	51.41	51.48	50.90	50.96	50.96	-1.94%	2,183,725
Jul 10, 2026	51.80	52.08	51.57	51.97	51.97	0.54%	1,909,414
Jul 9, 2026	51.55	51.81	51.47	51.69	51.69	0.78%	5,292,784
Jul 8, 2026	50.95	51.31	50.73	51.29	51.29	0.55%	1,667,272
Jul 7, 2026	51.28	51.45	50.79	51.01	51.01	-1.90%	1,217,492
Jul 6, 2026	51.65	52.06	51.65	52.00	52.00	1.72%	1,023,410
Jul 2, 2026	51.53	51.89	50.71	51.12	51.12	-0.35%	1,457,175
Jul 1, 2026	51.38	51.73	51.28	51.30	51.30	-0.93%	3,071,361
Jun 30, 2026	51.33	51.85	51.33	51.78	51.78	0.90%	1,210,799
Jun 29, 2026	51.00	51.36	50.60	51.32	51.32	0.98%	1,380,820
Jun 26, 2026	50.34	50.99	50.31	50.82	50.82	-0.41%	2,307,612
Jun 25, 2026	51.59	51.59	50.78	51.03	51.03	-0.27%	1,781,249
Jun 24, 2026	51.09	51.37	50.90	51.17	51.17	-0.66%	2,060,157
Jun 23, 2026	51.46	51.91	51.43	51.51	51.51	-3.05%	2,730,174
Jun 22, 2026	53.24	53.35	53.04	53.13	53.13	1.10%	2,428,850
Jun 18, 2026	53.07	53.17	52.88	53.08	52.55	1.49%	2,219,803
Jun 17, 2026	52.90	53.17	52.24	52.30	51.78	-0.49%	4,594,917
Jun 16, 2026	52.88	53.04	52.55	52.56	52.04	-1.15%	1,759,007
Jun 15, 2026	53.26	53.32	53.13	53.17	52.64	2.03%	1,138,388