SPGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	64.42	64.49	63.97	64.45	64.45	-0.09%	141,164
Nov 19, 2024	63.84	64.55	63.84	64.50	64.50	0.31%	46,249
Nov 18, 2024	64.10	64.39	64.00	64.30	64.30	0.66%	27,254
Nov 15, 2024	64.32	64.34	63.87	63.88	63.88	-1.18%	133,534
Nov 14, 2024	65.03	65.15	64.51	64.64	64.64	-0.40%	72,885
Nov 13, 2024	65.09	65.17	64.85	64.90	64.90	-0.26%	31,499
Nov 12, 2024	65.33	65.42	64.87	65.07	65.07	-0.81%	58,781
Nov 11, 2024	65.72	65.79	65.45	65.60	65.60	0.09%	29,728
Nov 8, 2024	65.45	65.63	65.34	65.54	65.54	-0.26%	240,121
Nov 7, 2024	65.48	65.81	65.48	65.71	65.71	1.08%	201,258
Nov 6, 2024	64.82	65.22	64.61	65.01	65.01	1.29%	36,509
Nov 5, 2024	63.45	64.18	63.45	64.18	64.18	1.31%	52,726
Nov 4, 2024	63.64	63.68	63.27	63.35	63.35	-0.17%	168,783
Nov 1, 2024	63.73	63.99	63.36	63.46	63.46	0.21%	243,798
Oct 31, 2024	63.83	63.83	63.25	63.33	63.33	-1.29%	11,217
Oct 30, 2024	64.19	64.59	64.12	64.16	64.16	-0.42%	33,955
Oct 29, 2024	64.34	64.58	64.19	64.43	64.43	-0.22%	22,612
Oct 28, 2024	64.46	64.70	64.43	64.57	64.57	0.47%	19,588
Oct 25, 2024	64.54	64.69	64.18	64.27	64.27	-0.17%	104,195
Oct 24, 2024	64.40	64.40	64.02	64.38	64.38	0.28%	18,756
Oct 23, 2024	64.41	64.56	63.86	64.20	64.20	-0.90%	62,653
Oct 22, 2024	64.53	64.86	64.53	64.78	64.78	-0.26%	23,225
Oct 21, 2024	65.09	65.15	64.65	64.95	64.95	-0.44%	32,414
Oct 18, 2024	65.21	65.27	65.06	65.24	65.24	0.57%	10,787
Oct 17, 2024	65.18	65.18	64.87	64.87	64.87	-0.09%	58,448
Oct 16, 2024	64.75	64.96	64.74	64.93	64.93	0.36%	80,568
Oct 15, 2024	65.20	65.20	64.52	64.70	64.70	-0.93%	32,589
Oct 14, 2024	64.96	65.37	64.96	65.31	65.31	0.59%	27,527
Oct 11, 2024	64.42	64.98	64.42	64.93	64.93	0.60%	34,966
Oct 10, 2024	64.38	64.54	64.26	64.54	64.54	-0.15%	43,736
Oct 9, 2024	64.17	64.70	64.17	64.64	64.64	0.40%	20,743
Oct 8, 2024	64.21	64.38	64.07	64.38	64.38	0.26%	81,394
Oct 7, 2024	64.51	64.59	64.04	64.21	64.21	-0.70%	30,852
Oct 4, 2024	64.41	64.70	64.16	64.66	64.66	0.84%	25,605
Oct 3, 2024	64.04	64.21	63.87	64.12	64.12	-0.42%	72,236
Oct 2, 2024	64.28	64.51	63.97	64.39	64.39	0.15%	36,171
Oct 1, 2024	64.81	64.81	63.92	64.30	64.30	-0.73%	31,906
Sep 30, 2024	64.70	64.77	64.15	64.77	64.77	0.06%	59,772
Sep 27, 2024	64.99	65.14	64.65	64.73	64.73	-0.29%	19,696
Sep 26, 2024	64.89	64.96	64.69	64.92	64.92	1.15%	28,166
Sep 25, 2024	64.35	64.50	63.94	64.18	64.18	-0.39%	185,943
Sep 24, 2024	64.30	64.43	64.01	64.43	64.43	0.78%	18,633
Sep 23, 2024	63.88	64.05	63.80	63.93	63.93	0.22%	49,956
Sep 20, 2024	63.74	63.90	63.43	63.79	63.79	-0.28%	46,539
Sep 19, 2024	63.90	64.14	63.72	63.97	63.97	1.81%	18,587
Sep 18, 2024	63.11	63.46	62.76	62.83	62.83	-0.29%	29,104
Sep 17, 2024	63.22	63.30	62.76	63.01	63.01	-0.07%	11,291
Sep 16, 2024	62.90	63.10	62.73	63.06	63.06	0.37%	52,712
Sep 13, 2024	62.74	62.89	62.50	62.82	62.82	0.51%	123,386
Sep 12, 2024	62.05	62.58	61.87	62.50	62.50	0.76%	24,397
Sep 11, 2024	61.46	62.03	60.62	62.03	62.03	0.93%	18,311
Sep 10, 2024	61.51	61.57	60.98	61.46	61.46	-0.02%	38,767
Sep 9, 2024	61.26	61.62	61.11	61.47	61.47	1.25%	41,610
Sep 6, 2024	61.85	61.85	60.64	60.71	60.71	-1.75%	15,307
Sep 5, 2024	61.94	62.12	61.63	61.79	61.79	-0.23%	30,217
Sep 4, 2024	61.91	62.31	61.82	61.93	61.93	-0.16%	65,943
Sep 3, 2024	63.04	63.04	61.89	62.03	62.03	-2.04%	25,994
Aug 30, 2024	63.15	63.34	62.71	63.32	63.32	0.72%	15,724
Aug 29, 2024	63.05	63.40	62.85	62.87	62.87	0.14%	19,894
Aug 28, 2024	63.07	63.08	62.44	62.79	62.79	-0.53%	20,826
Aug 27, 2024	62.90	63.15	62.90	63.12	63.12	0.33%	16,291
Aug 26, 2024	63.22	63.24	62.83	62.91	62.91	-0.47%	18,051
Aug 23, 2024	62.66	63.21	62.66	63.21	63.21	1.60%	16,036
Aug 22, 2024	62.83	62.83	62.21	62.21	62.21	-0.87%	35,768
Aug 21, 2024	62.63	62.79	62.50	62.76	62.76	0.61%	26,956
Aug 20, 2024	62.50	62.72	62.32	62.38	62.38	-0.46%	30,771
Aug 19, 2024	62.11	62.72	62.11	62.67	62.67	1.19%	117,946
Aug 16, 2024	61.63	62.00	61.63	61.93	61.93	0.44%	36,634
Aug 15, 2024	61.39	61.74	61.38	61.66	61.66	1.40%	23,066
Aug 14, 2024	60.68	60.85	60.53	60.81	60.81	0.18%	118,454
Aug 13, 2024	60.02	60.70	60.02	60.70	60.70	1.79%	12,825
Aug 12, 2024	59.77	59.88	59.50	59.63	59.63	0.07%	24,017
Aug 9, 2024	59.35	59.69	59.19	59.59	59.59	0.34%	16,303
Aug 8, 2024	58.87	59.44	58.63	59.39	59.39	2.10%	21,738
Aug 7, 2024	59.29	59.44	58.09	58.17	58.17	-0.24%	84,204
Aug 6, 2024	57.91	58.89	57.85	58.31	58.31	0.80%	31,521
Aug 5, 2024	57.02	58.49	56.94	57.85	57.85	-3.12%	87,992
Aug 2, 2024	59.93	60.02	59.00	59.71	59.71	-1.76%	25,500
Aug 1, 2024	61.79	62.07	60.43	60.78	60.78	-1.71%	33,191
Jul 31, 2024	61.75	62.17	61.66	61.84	61.84	1.61%	31,206
Jul 30, 2024	61.22	61.39	60.61	60.86	60.86	-0.43%	140,351
Jul 29, 2024	61.26	61.35	60.89	61.12	61.12	-0.08%	167,011
Jul 26, 2024	60.98	61.38	60.90	61.17	61.17	1.07%	65,502
Jul 25, 2024	60.66	61.32	60.29	60.52	60.52	-0.33%	116,961
Jul 24, 2024	61.45	61.67	60.69	60.72	60.72	-1.83%	78,869
Jul 23, 2024	61.96	62.11	61.85	61.85	61.85	-0.35%	51,982
Jul 22, 2024	61.86	62.13	61.74	62.07	62.07	0.99%	43,053
Jul 19, 2024	61.75	61.85	61.42	61.46	61.46	-0.77%	252,200
Jul 18, 2024	62.66	62.69	61.72	61.94	61.94	-0.94%	30,232
Jul 17, 2024	62.59	62.83	62.43	62.53	62.53	-1.15%	56,662
Jul 16, 2024	62.94	63.27	62.89	63.26	63.26	0.64%	404,850
Jul 15, 2024	62.90	63.07	62.63	62.86	62.86	0.11%	61,966
Jul 12, 2024	62.60	63.14	62.60	62.79	62.79	0.58%	18,816
Jul 11, 2024	62.72	62.82	62.30	62.43	62.43	-0.11%	31,197
Jul 10, 2024	62.09	62.54	62.08	62.50	62.50	0.99%	13,028
Jul 9, 2024	61.92	62.07	61.79	61.89	61.89	-0.18%	197,911
Jul 8, 2024	61.99	62.10	61.83	62.00	62.00	0.11%	551,666
Jul 5, 2024	61.75	61.96	61.56	61.93	61.93	0.47%	45,807
Jul 3, 2024	61.37	61.65	61.36	61.64	61.64	0.72%	32,355
Jul 2, 2024	60.76	61.20	60.76	61.20	61.20	0.46%	145,909