SPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	50.95	51.38	50.83	51.35	51.35	-0.21%	1,465,969
Oct 14, 2026	51.57	51.75	51.33	51.46	51.46	-1.32%	2,144,259
Oct 13, 2026	51.95	52.18	51.95	52.15	52.15	0.06%	2,131,330
Oct 12, 2026	52.22	52.22	52.06	52.12	52.12	-0.17%	1,159,782
Oct 9, 2026	52.13	52.21	51.99	52.21	52.21	1.32%	1,194,851
Oct 8, 2026	51.62	51.82	51.38	51.53	51.53	-1.28%	2,142,576
Oct 7, 2026	52.11	52.27	51.97	52.20	52.20	-1.23%	1,975,561
Oct 6, 2026	53.01	53.02	52.79	52.85	52.85	0.06%	2,303,567
Oct 5, 2026	52.57	52.90	52.56	52.82	52.82	1.75%	1,433,244
Oct 2, 2026	51.83	52.02	51.65	51.91	51.91	0.80%	3,426,878
Oct 1, 2026	51.55	51.71	51.22	51.50	51.50	-0.50%	1,638,702
Sep 30, 2026	51.95	51.98	51.70	51.76	51.76	-0.46%	1,732,239
Sep 29, 2026	51.91	52.03	51.76	52.00	52.00	-0.17%	1,502,071
Sep 28, 2026	52.02	52.30	51.78	52.09	52.09	-0.86%	1,986,276
Sep 25, 2026	52.46	52.71	52.35	52.54	52.54	0.50%	1,344,745
Sep 24, 2026	52.42	52.52	52.10	52.28	52.28	-0.42%	1,191,180
Sep 23, 2026	52.94	52.99	52.40	52.50	52.50	-1.63%	1,539,396
Sep 22, 2026	53.19	53.46	53.14	53.37	53.37	-0.06%	1,370,891
Sep 21, 2026	53.04	53.42	52.93	53.40	53.40	1.91%	1,595,645
Sep 18, 2026	52.28	52.41	52.18	52.40	52.40	0.27%	1,257,152
Sep 17, 2026	52.19	52.33	52.09	52.26	52.26	1.28%	915,584
Sep 16, 2026	51.90	52.02	51.31	51.60	51.60	0.10%	858,963
Sep 15, 2026	51.70	51.72	51.42	51.55	51.55	-0.73%	1,634,442
Sep 14, 2026	51.71	52.16	51.70	51.93	51.93	-1.10%	2,493,165
Sep 11, 2026	52.57	52.62	52.43	52.51	52.51	0.67%	1,252,781
Sep 10, 2026	52.32	52.44	52.14	52.16	52.16	-1.53%	965,151
Sep 9, 2026	53.17	53.23	52.87	52.97	52.97	-0.62%	925,030
Sep 8, 2026	53.33	53.45	53.26	53.30	53.30	-0.21%	804,217
Sep 4, 2026	53.06	53.47	53.04	53.41	53.41	0.77%	880,874
Sep 3, 2026	52.81	53.06	52.62	53.00	53.00	0.42%	690,594
Sep 2, 2026	52.65	52.82	52.63	52.78	52.78	0.19%	1,636,393
Sep 1, 2026	52.75	53.02	52.57	52.68	52.68	0.17%	852,555
Aug 31, 2026	52.86	52.89	52.51	52.59	52.59	-0.30%	1,230,789
Aug 28, 2026	53.13	53.22	52.62	52.75	52.75	-0.26%	841,349
Aug 27, 2026	52.84	52.97	52.73	52.89	52.89	0.47%	829,503
Aug 26, 2026	52.75	52.84	52.59	52.64	52.64	0.10%	874,560
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