SPGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	66.62	66.62	65.65	65.74	65.74	-1.37%	44,134
Feb 20, 2025	66.67	66.77	65.52	66.65	66.65	-0.12%	89,719
Feb 19, 2025	66.53	66.74	66.48	66.73	66.73	-0.09%	31,034
Feb 18, 2025	66.66	66.79	66.54	66.79	66.79	0.23%	82,115
Feb 14, 2025	66.67	66.76	66.57	66.64	66.64	0.15%	294,653
Feb 13, 2025	65.94	66.54	65.87	66.54	66.54	1.12%	51,561
Feb 12, 2025	65.33	65.94	65.33	65.81	65.81	-0.16%	148,061
Feb 11, 2025	65.67	65.93	65.67	65.91	65.91	0.02%	30,596
Feb 10, 2025	65.73	65.91	65.59	65.90	65.90	0.80%	474,061
Feb 7, 2025	66.00	66.13	65.30	65.38	65.38	-0.79%	30,042
Feb 6, 2025	65.78	65.93	65.63	65.90	65.90	0.29%	49,118
Feb 5, 2025	65.45	65.74	65.27	65.71	65.71	0.52%	1,256,809
Feb 4, 2025	64.82	65.40	64.82	65.37	65.37	0.97%	102,297
Feb 3, 2025	64.06	65.01	64.04	64.74	64.74	-0.68%	149,872
Jan 31, 2025	65.82	66.11	65.18	65.18	65.18	-0.70%	39,173
Jan 30, 2025	65.43	65.89	65.42	65.64	65.64	0.78%	24,758
Jan 29, 2025	65.33	65.39	64.96	65.13	65.13	-0.34%	82,346
Jan 28, 2025	65.05	65.43	64.79	65.35	65.35	0.55%	54,718
Jan 27, 2025	64.53	65.06	64.53	64.99	64.99	-1.22%	133,144
Jan 24, 2025	65.87	66.03	65.70	65.79	65.79	-0.05%	503,723
Jan 23, 2025	65.40	65.86	65.39	65.82	65.82	0.63%	31,717
Jan 22, 2025	65.47	65.59	65.36	65.41	65.41	0.25%	29,364
Jan 21, 2025	64.74	65.25	64.74	65.25	65.25	1.24%	161,129
Jan 17, 2025	64.39	64.60	64.31	64.45	64.45	0.75%	39,183
Jan 16, 2025	64.06	64.12	63.76	63.97	63.97	0.03%	30,805
Jan 15, 2025	63.78	64.04	63.64	63.95	63.95	1.72%	57,559
Jan 14, 2025	63.06	63.08	62.56	62.87	62.87	0.32%	170,197
Jan 13, 2025	62.17	62.75	62.16	62.67	62.67	-0.16%	94,290
Jan 10, 2025	63.24	63.29	62.58	62.77	62.77	-1.61%	45,922
Jan 8, 2025	63.69	63.81	63.38	63.80	63.80	-0.05%	41,784
Jan 7, 2025	64.60	64.68	63.68	63.83	63.83	-0.78%	35,780
Jan 6, 2025	64.49	64.79	64.20	64.33	64.33	0.59%	123,277
Jan 3, 2025	63.55	63.98	63.46	63.95	63.95	1.06%	37,462
Jan 2, 2025	63.70	63.85	62.96	63.28	63.28	-0.08%	206,760
Dec 31, 2024	63.73	63.80	63.20	63.33	63.33	-0.31%	90,624
Dec 30, 2024	63.52	63.80	63.18	63.53	63.53	-0.92%	100,999
Dec 27, 2024	64.36	64.36	63.77	64.12	64.12	-0.88%	117,809
Dec 26, 2024	64.46	64.73	64.36	64.69	64.69	0.15%	50,160
Dec 24, 2024	64.15	64.59	64.04	64.59	64.59	0.92%	55,084
Dec 23, 2024	63.63	64.06	63.40	64.00	64.00	0.42%	54,964
Dec 20, 2024	62.84	64.08	62.82	63.73	63.73	0.79%	44,583
Dec 19, 2024	63.79	63.90	63.21	63.23	63.23	-0.05%	62,073
Dec 18, 2024	65.08	65.25	63.21	63.26	63.26	-3.89%	61,734
Dec 17, 2024	65.85	65.91	65.67	65.82	65.09	-0.41%	50,263
Dec 16, 2024	66.07	66.20	65.94	66.09	65.36	0.14%	51,867
Dec 13, 2024	66.15	66.15	65.78	66.00	65.27	-0.12%	53,864
Dec 12, 2024	66.30	66.35	66.01	66.08	65.35	-0.65%	28,007
Dec 11, 2024	66.36	66.56	66.31	66.51	65.77	0.62%	23,942
Dec 10, 2024	66.39	66.45	66.00	66.10	65.37	-0.62%	125,249
Dec 9, 2024	66.88	66.88	66.44	66.51	65.77	-0.21%	29,517
Dec 6, 2024	66.61	66.70	66.51	66.65	65.91	0.08%	27,193
Dec 5, 2024	66.56	66.69	66.53	66.60	65.86	0.14%	26,832
Dec 4, 2024	66.35	66.51	66.23	66.51	65.77	0.45%	40,538
Dec 3, 2024	66.20	66.24	65.96	66.21	65.48	0.18%	31,525
Dec 2, 2024	66.00	66.16	65.85	66.09	65.36	0.18%	49,757
Nov 29, 2024	65.50	65.98	65.47	65.97	65.24	0.96%	25,016
Nov 27, 2024	65.53	65.53	65.28	65.34	64.62	-0.21%	43,736
Nov 26, 2024	65.38	65.48	65.21	65.48	64.76	0.11%	50,999
Nov 25, 2024	65.54	65.55	65.16	65.41	64.69	0.45%	498,021
Nov 22, 2024	64.81	65.13	64.81	65.12	64.40	0.42%	34,951
Nov 21, 2024	64.71	64.92	64.32	64.85	64.13	0.63%	92,772
Nov 20, 2024	64.42	64.49	63.97	64.45	63.73	-0.09%	141,164
Nov 19, 2024	63.84	64.55	63.84	64.50	63.79	0.31%	46,249
Nov 18, 2024	64.10	64.39	64.00	64.30	63.59	0.66%	27,254
Nov 15, 2024	64.32	64.34	63.87	63.88	63.17	-1.18%	133,534
Nov 14, 2024	65.03	65.15	64.51	64.64	63.93	-0.40%	72,885
Nov 13, 2024	65.09	65.17	64.85	64.90	64.18	-0.26%	31,499
Nov 12, 2024	65.33	65.42	64.87	65.07	64.35	-0.81%	58,781
Nov 11, 2024	65.72	65.79	65.45	65.60	64.87	0.09%	29,728
Nov 8, 2024	65.45	65.63	65.34	65.54	64.82	-0.26%	240,121
Nov 7, 2024	65.48	65.81	65.48	65.71	64.98	1.08%	201,258
Nov 6, 2024	64.82	65.22	64.61	65.01	64.29	1.29%	36,509
Nov 5, 2024	63.45	64.18	63.45	64.18	63.47	1.31%	52,726
Nov 4, 2024	63.64	63.68	63.27	63.35	62.65	-0.17%	168,783
Nov 1, 2024	63.73	63.99	63.36	63.46	62.76	0.21%	243,798
Oct 31, 2024	63.83	63.83	63.25	63.33	62.63	-1.29%	11,217
Oct 30, 2024	64.19	64.59	64.12	64.16	63.45	-0.42%	33,955
Oct 29, 2024	64.34	64.58	64.19	64.43	63.72	-0.22%	22,612
Oct 28, 2024	64.46	64.70	64.43	64.57	63.86	0.47%	19,588
Oct 25, 2024	64.54	64.69	64.18	64.27	63.56	-0.17%	104,195
Oct 24, 2024	64.40	64.40	64.02	64.38	63.67	0.28%	18,756
Oct 23, 2024	64.41	64.56	63.86	64.20	63.49	-0.90%	62,653
Oct 22, 2024	64.53	64.86	64.53	64.78	64.06	-0.26%	23,225
Oct 21, 2024	65.09	65.15	64.65	64.95	64.23	-0.44%	32,414
Oct 18, 2024	65.21	65.27	65.06	65.24	64.52	0.57%	10,787
Oct 17, 2024	65.18	65.18	64.87	64.87	64.15	-0.09%	58,448
Oct 16, 2024	64.75	64.96	64.74	64.93	64.21	0.36%	80,568
Oct 15, 2024	65.20	65.20	64.52	64.70	63.98	-0.93%	32,589
Oct 14, 2024	64.96	65.37	64.96	65.31	64.59	0.59%	27,527
Oct 11, 2024	64.42	64.98	64.42	64.93	64.21	0.60%	34,966
Oct 10, 2024	64.38	64.54	64.26	64.54	63.83	-0.15%	43,736
Oct 9, 2024	64.17	64.70	64.17	64.64	63.93	0.40%	20,743
Oct 8, 2024	64.21	64.38	64.07	64.38	63.67	0.26%	81,394
Oct 7, 2024	64.51	64.59	64.04	64.21	63.50	-0.70%	30,852
Oct 4, 2024	64.41	64.70	64.16	64.66	63.95	0.84%	25,605
Oct 3, 2024	64.04	64.21	63.87	64.12	63.41	-0.42%	72,236
Oct 2, 2024	64.28	64.51	63.97	64.39	63.68	0.15%	36,171
Oct 1, 2024	64.81	64.81	63.92	64.30	63.58	-0.73%	31,906
Sep 30, 2024	64.70	64.77	64.15	64.77	64.05	0.06%	59,772
Sep 27, 2024	64.99	65.14	64.65	64.73	64.01	-0.29%	19,696