SPGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	76.90	77.36	75.86	76.00	76.00	-0.80%	1,252,492
Mar 12, 2026	77.32	77.37	76.54	76.61	76.61	-1.91%	770,568
Mar 11, 2026	78.18	78.34	77.67	78.10	78.10	-0.20%	114,703
Mar 10, 2026	78.17	79.09	77.91	78.26	78.26	0.14%	359,135
Mar 9, 2026	76.46	78.18	76.01	78.15	78.15	1.09%	1,039,547
Mar 6, 2026	77.21	77.68	76.78	77.31	77.31	-1.24%	83,105
Mar 5, 2026	78.49	78.96	77.53	78.28	78.28	-0.90%	91,078
Mar 4, 2026	78.59	79.34	78.47	78.99	78.99	0.82%	782,719
Mar 3, 2026	77.98	78.88	77.06	78.35	78.35	-2.26%	131,973
Mar 2, 2026	79.60	80.39	79.27	80.16	80.16	-0.64%	364,878
Feb 27, 2026	80.54	80.70	80.26	80.68	80.68	-0.19%	194,774
Feb 26, 2026	81.23	81.23	80.26	80.83	80.83	-0.28%	583,380
Feb 25, 2026	80.84	81.19	80.72	81.06	81.06	0.70%	241,373
Feb 24, 2026	79.90	80.59	79.67	80.50	80.50	0.78%	301,238
Feb 23, 2026	80.28	80.81	79.62	79.88	79.88	-0.76%	100,464
Feb 20, 2026	79.70	80.51	79.45	80.49	80.49	0.81%	289,682
Feb 19, 2026	79.63	79.97	79.53	79.84	79.84	-0.32%	309,360
Feb 18, 2026	79.90	80.48	79.85	80.10	80.10	0.49%	240,169
Feb 17, 2026	79.32	79.93	78.77	79.71	79.71	0.05%	376,648
Feb 13, 2026	79.54	80.01	79.04	79.67	79.67	0.19%	247,893
Feb 12, 2026	80.88	81.00	79.47	79.52	79.52	-1.49%	213,039
Feb 11, 2026	80.99	80.99	80.25	80.72	80.72	0.32%	61,413
Feb 10, 2026	80.73	80.84	80.46	80.46	80.46	-0.14%	52,012
Feb 9, 2026	79.81	80.66	79.63	80.57	80.57	0.94%	74,851
Feb 6, 2026	78.86	79.90	78.86	79.82	79.82	2.16%	51,687
Feb 5, 2026	78.46	78.80	77.99	78.13	78.13	-1.28%	51,211
Feb 4, 2026	79.77	79.82	78.66	79.14	79.14	-0.39%	79,290
Feb 3, 2026	79.74	79.95	78.72	79.45	79.45	-0.21%	76,268
Feb 2, 2026	78.96	79.72	78.74	79.62	79.62	0.64%	53,110
Jan 30, 2026	79.48	79.78	78.74	79.11	79.11	-0.95%	682,754
Jan 29, 2026	80.28	80.28	78.88	79.87	79.87	0.01%	125,404
Jan 28, 2026	80.14	80.14	79.59	79.86	79.86	-0.04%	50,590
Jan 27, 2026	79.65	80.04	79.61	79.89	79.89	0.76%	75,762
Jan 26, 2026	79.21	79.43	79.21	79.29	79.29	0.39%	94,744
Jan 23, 2026	78.70	79.05	78.40	78.98	78.98	0.10%	81,792
Jan 22, 2026	78.78	79.10	78.67	78.90	78.90	0.65%	119,750
Jan 21, 2026	77.89	78.66	77.66	78.39	78.39	1.17%	105,740
Jan 20, 2026	77.66	78.23	77.42	77.48	77.48	-1.84%	765,847
Jan 16, 2026	79.16	79.16	78.70	78.93	78.93	0.11%	172,682
Jan 15, 2026	79.11	79.22	78.82	78.84	78.84	0.22%	345,345
Jan 14, 2026	78.57	78.73	78.21	78.67	78.67	-0.01%	147,815
Jan 13, 2026	79.00	79.00	78.48	78.68	78.68	-0.37%	41,543
Jan 12, 2026	78.46	79.01	78.46	78.97	78.97	0.43%	98,015
Jan 9, 2026	78.30	78.68	78.30	78.63	78.63	0.68%	69,204
Jan 8, 2026	77.81	78.12	77.81	78.10	78.10	0.15%	62,195
Jan 7, 2026	78.34	78.41	77.98	77.98	77.98	-0.54%	41,499
Jan 6, 2026	78.10	78.43	78.07	78.40	78.40	0.51%	74,202
Jan 5, 2026	77.60	78.05	77.45	78.00	78.00	0.89%	56,152
Jan 2, 2026	77.30	77.41	76.86	77.31	77.31	0.78%	229,584
Dec 31, 2025	77.26	77.26	76.70	76.71	76.71	-0.62%	34,916