SPGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	61.72	61.72	61.30	61.50	-	-1.47%	21,864
Mar 28, 2025	63.46	63.46	62.37	62.42	62.42	-1.69%	20,109
Mar 27, 2025	63.50	63.81	63.33	63.49	63.49	-0.24%	26,790
Mar 26, 2025	64.22	64.25	63.43	63.64	63.64	-1.01%	41,068
Mar 25, 2025	64.33	64.47	64.16	64.29	64.29	0.09%	119,642
Mar 24, 2025	63.91	64.25	63.91	64.23	64.23	1.29%	36,531
Mar 21, 2025	63.06	63.46	62.97	63.41	63.41	-0.28%	48,406
Mar 20, 2025	63.23	63.86	63.23	63.59	63.59	-0.31%	29,220
Mar 19, 2025	63.46	64.24	63.38	63.79	63.79	0.77%	49,790
Mar 18, 2025	63.54	63.54	63.11	63.30	63.30	-0.75%	41,306
Mar 17, 2025	63.12	63.93	63.05	63.78	63.78	0.95%	60,229
Mar 14, 2025	62.46	63.26	62.46	63.18	63.18	2.05%	28,986
Mar 13, 2025	62.46	62.53	61.72	61.91	61.91	-1.20%	51,495
Mar 12, 2025	62.80	62.90	62.08	62.66	62.66	0.55%	69,331
Mar 11, 2025	62.55	62.79	61.81	62.32	62.32	-0.43%	462,209
Mar 10, 2025	63.32	63.55	62.18	62.59	62.59	-2.74%	76,174
Mar 7, 2025	63.76	64.38	63.29	64.35	64.35	0.61%	49,118
Mar 6, 2025	64.12	64.62	63.68	63.96	63.96	-1.24%	107,323
Mar 5, 2025	64.06	64.89	63.89	64.76	64.76	1.50%	39,898
Mar 4, 2025	63.90	64.58	63.12	63.80	63.80	-0.62%	109,284
Mar 3, 2025	65.42	65.54	63.96	64.20	64.20	-1.13%	74,741
Feb 28, 2025	64.22	64.99	63.94	64.94	64.94	0.80%	45,560
Feb 27, 2025	65.43	65.53	64.40	64.42	64.42	-1.45%	124,285
Feb 26, 2025	65.49	65.89	65.16	65.37	65.37	0.28%	43,379
Feb 25, 2025	65.52	65.52	64.95	65.19	65.19	-0.32%	27,277
Feb 24, 2025	65.85	65.85	65.29	65.40	65.40	-0.52%	45,555
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