SPGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	84.28	85.29	84.17	85.02	85.02	0.45%	92,545
May 20, 2026	83.82	84.71	83.67	84.64	84.64	1.30%	268,050
May 19, 2026	83.70	84.05	83.27	83.55	83.55	-0.72%	124,449
May 18, 2026	84.49	84.49	83.56	84.16	84.16	0.10%	126,369
May 15, 2026	84.39	84.51	84.05	84.08	84.08	-1.63%	341,884
May 14, 2026	85.21	85.74	85.15	85.47	85.47	0.31%	164,186
May 13, 2026	84.73	85.29	84.44	85.21	85.21	0.71%	136,459
May 12, 2026	84.44	84.69	83.80	84.61	84.61	-0.47%	72,240
May 11, 2026	84.97	85.18	84.92	85.01	85.01	0.19%	47,063
May 8, 2026	84.87	85.09	84.67	84.85	84.85	0.83%	159,228
May 7, 2026	84.95	84.95	84.08	84.15	84.15	-0.99%	122,582
May 6, 2026	84.30	85.00	84.30	84.99	84.99	2.07%	285,377
May 5, 2026	83.08	83.41	82.94	83.27	83.27	0.92%	78,422
May 4, 2026	82.67	83.06	82.15	82.51	82.51	-0.45%	64,769
May 1, 2026	82.93	83.38	82.88	82.88	82.88	0.14%	38,888
Apr 30, 2026	82.03	82.91	81.82	82.76	82.76	1.48%	90,005
Apr 29, 2026	81.76	81.76	81.14	81.55	81.55	-0.12%	70,120
Apr 28, 2026	81.68	81.88	81.44	81.65	81.65	-0.43%	82,981
Apr 27, 2026	82.22	82.38	81.97	82.00	82.00	-0.17%	190,709
Apr 24, 2026	82.03	82.28	81.72	82.14	82.14	0.75%	214,453
Apr 23, 2026	81.86	82.19	80.93	81.53	81.53	-0.80%	112,319
Apr 22, 2026	82.02	82.25	81.92	82.19	82.19	0.88%	114,449
Apr 21, 2026	82.28	82.46	81.26	81.47	81.47	-1.01%	83,248
Apr 20, 2026	82.19	82.44	81.96	82.30	82.30	-0.30%	209,160
Apr 17, 2026	82.42	82.90	82.30	82.55	82.55	1.31%	75,403
Apr 16, 2026	81.43	81.73	81.16	81.48	81.48	0.15%	257,224
Apr 15, 2026	81.09	81.38	80.84	81.36	81.36	0.44%	122,344
Apr 14, 2026	80.53	81.03	80.50	81.00	81.00	1.15%	75,131
Apr 13, 2026	79.06	80.15	78.94	80.08	80.08	0.78%	111,697
Apr 10, 2026	79.71	79.71	79.17	79.46	79.46	0.04%	40,392
Apr 9, 2026	78.86	79.55	78.64	79.43	79.43	0.33%	89,651
Apr 8, 2026	79.40	79.64	78.56	79.17	79.17	3.16%	52,552
Apr 7, 2026	76.30	76.76	75.68	76.75	76.75	0.11%	104,356
Apr 6, 2026	76.35	76.77	76.28	76.66	76.66	0.50%	102,021
Apr 2, 2026	74.99	76.48	74.99	76.28	76.28	-0.18%	77,895
Apr 1, 2026	76.48	76.90	76.21	76.42	76.42	0.94%	344,757
Mar 31, 2026	74.25	75.74	74.22	75.71	75.71	3.20%	119,537
Mar 30, 2026	74.27	74.27	73.12	73.36	73.36	-0.42%	104,560
Mar 27, 2026	74.46	74.53	73.51	73.67	73.67	-1.33%	150,178
Mar 26, 2026	75.34	75.76	74.62	74.67	74.67	-2.01%	204,614
Mar 25, 2026	76.21	76.64	75.85	76.20	76.20	0.90%	139,162
Mar 24, 2026	75.01	75.90	74.92	75.52	75.52	-0.30%	885,877
Mar 23, 2026	75.64	76.51	75.34	75.75	75.75	1.69%	75,107
Mar 20, 2026	75.74	75.76	74.13	74.49	74.49	-2.12%	124,599
Mar 19, 2026	75.32	76.42	75.23	76.11	76.11	-0.16%	167,213
Mar 18, 2026	76.97	77.16	76.14	76.23	76.23	-1.54%	128,513
Mar 17, 2026	77.53	77.72	77.29	77.42	77.42	0.47%	143,389
Mar 16, 2026	76.94	77.25	76.76	77.06	77.06	1.39%	73,171
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%	770,572