SPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	51.65	51.70	50.36	50.53	50.53	-4.04%	3,761,643
Jun 4, 2026	52.48	52.75	52.32	52.66	52.66	0.04%	1,805,153
Jun 3, 2026	53.08	53.08	52.59	52.64	52.64	-1.40%	1,385,140
Jun 2, 2026	53.20	53.54	53.12	53.39	53.39	1.23%	1,534,545
Jun 1, 2026	52.42	53.04	52.33	52.74	52.74	0.78%	2,303,007
May 29, 2026	52.59	52.63	52.29	52.33	52.33	-0.17%	2,349,726
May 28, 2026	52.06	52.57	51.95	52.42	52.42	-0.46%	2,292,416
May 27, 2026	52.66	52.84	52.43	52.66	52.66	0.34%	2,852,294
May 26, 2026	52.29	52.50	52.27	52.48	52.48	2.12%	834,721
May 22, 2026	51.32	51.62	51.20	51.39	51.39	0.59%	846,976
May 21, 2026	50.64	51.31	50.55	51.09	51.09	-	1,681,178
May 20, 2026	50.63	51.17	50.47	51.09	51.09	1.35%	13,390,809
May 19, 2026	50.19	50.68	50.13	50.41	50.41	-1.02%	1,248,713
May 18, 2026	51.21	51.23	50.57	50.93	50.93	0.18%	1,154,476
May 15, 2026	51.02	51.11	50.69	50.84	50.84	-2.57%	1,976,936
May 14, 2026	51.93	52.27	51.86	52.18	52.18	-0.08%	980,806
May 13, 2026	51.64	52.37	51.56	52.22	52.22	1.24%	3,725,489
May 12, 2026	51.72	51.82	51.16	51.58	51.58	-1.75%	2,573,836
May 11, 2026	52.45	52.60	52.35	52.50	52.50	-0.23%	4,331,275
May 8, 2026	52.60	52.80	52.50	52.62	52.62	0.53%	2,852,658
May 7, 2026	53.03	53.03	52.29	52.34	52.34	-0.91%	2,633,985
May 6, 2026	52.43	52.88	52.35	52.82	52.82	2.30%	3,676,166
May 5, 2026	51.61	51.72	51.46	51.63	51.63	1.22%	1,498,589
May 4, 2026	51.27	51.47	50.82	51.01	51.01	-0.49%	1,846,900
May 1, 2026	51.18	51.66	51.18	51.26	51.26	0.04%	1,185,506
Apr 30, 2026	50.73	51.31	50.58	51.24	51.24	1.53%	1,990,116
Apr 29, 2026	50.60	50.67	50.29	50.47	50.47	-0.38%	1,764,883
Apr 28, 2026	50.36	50.70	50.36	50.66	50.66	-0.65%	1,228,689
Apr 27, 2026	51.20	51.27	50.92	50.99	50.99	-0.53%	1,930,091
Apr 24, 2026	50.83	51.30	50.75	51.26	51.26	1.95%	2,120,257
Apr 23, 2026	50.49	50.71	49.86	50.28	50.28	-1.45%	2,533,826
Apr 22, 2026	50.86	51.07	50.82	51.02	51.02	1.09%	1,478,111
Apr 21, 2026	51.06	51.12	50.39	50.47	50.47	-1.23%	2,336,839
Apr 20, 2026	50.96	51.12	50.81	51.10	51.10	-0.51%	2,004,622
Apr 17, 2026	51.35	51.75	51.23	51.36	51.36	1.66%	2,342,826
Apr 16, 2026	50.53	50.70	50.29	50.52	50.52	0.14%	3,517,955
Apr 15, 2026	50.34	50.52	50.20	50.45	50.45	0.14%	1,267,573
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%	1,726,523
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%	2,209,464
Apr 8, 2026	49.29	49.39	48.74	49.07	49.07	4.45%	5,002,175
Apr 7, 2026	46.78	46.99	46.36	46.98	46.98	0.11%	2,679,635
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%	3,370,144
Apr 1, 2026	46.98	47.40	46.90	47.07	47.07	0.34%	4,111,513
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%	3,847,016
Mar 27, 2026	45.78	45.98	45.48	45.57	45.57	-0.72%	2,749,025
Mar 26, 2026	46.37	46.66	45.88	45.90	45.90	-2.65%	2,378,778