SPGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	85.66	86.21	85.66	86.02	86.02	1.08%	1,502,984
Jul 2, 2026	85.56	86.02	84.51	85.10	85.10	-	54,853
Jul 1, 2026	85.21	85.65	84.97	85.10	85.10	-0.67%	2,564,694
Jun 30, 2026	85.14	85.83	85.04	85.67	85.67	0.73%	80,545
Jun 29, 2026	84.63	85.11	84.01	85.05	85.05	1.06%	692,978
Jun 26, 2026	83.97	84.63	83.67	84.16	84.16	-0.46%	2,578,651
Jun 25, 2026	84.93	85.09	84.11	84.55	84.55	0.38%	126,870
Jun 24, 2026	84.44	84.83	84.01	84.23	84.23	-0.12%	36,721
Jun 23, 2026	84.29	84.93	84.29	84.33	84.33	-1.85%	81,924
Jun 22, 2026	86.32	86.46	85.91	85.92	85.92	-0.19%	77,524
Jun 18, 2026	86.22	86.25	85.84	86.08	86.08	1.08%	72,321
Jun 17, 2026	86.32	86.48	85.03	85.16	85.16	-0.98%	279,973
Jun 16, 2026	86.31	86.55	85.88	86.00	86.00	-0.45%	46,605
Jun 15, 2026	86.40	86.62	86.26	86.39	86.39	1.53%	58,637
Jun 12, 2026	84.91	85.42	84.45	85.09	85.09	0.65%	78,972
Jun 11, 2026	83.17	84.79	82.96	84.54	84.54	2.34%	67,915
Jun 10, 2026	83.35	84.06	82.61	82.61	82.61	-1.69%	109,051
Jun 9, 2026	84.95	85.25	82.15	84.03	84.03	-0.15%	124,798
Jun 8, 2026	84.58	84.74	83.98	84.16	84.16	0.49%	154,548
Jun 5, 2026	85.67	85.67	83.51	83.75	83.75	-3.08%	130,670
Jun 4, 2026	85.78	86.54	85.75	86.41	86.41	0.57%	365,840
Jun 3, 2026	86.29	86.40	85.87	85.92	85.92	-0.87%	986,463
Jun 2, 2026	86.28	86.75	86.28	86.67	86.67	0.46%	100,074
Jun 1, 2026	85.87	86.49	85.76	86.27	86.27	0.32%	196,817
May 29, 2026	86.73	86.84	86.45	86.66	85.99	0.15%	69,207
May 28, 2026	85.86	86.60	85.79	86.53	85.86	0.53%	52,956
May 27, 2026	86.30	86.30	85.84	86.07	85.41	-0.13%	160,180
May 26, 2026	85.99	86.33	85.92	86.18	85.52	1.32%	83,979
May 22, 2026	85.31	85.52	85.06	85.06	84.40	0.05%	95,886
May 21, 2026	84.28	85.29	84.17	85.02	84.37	0.45%	92,545
May 20, 2026	83.82	84.71	83.67	84.64	83.99	1.30%	268,050
May 19, 2026	83.70	84.05	83.27	83.55	82.91	-0.72%	124,449
May 18, 2026	84.49	84.49	83.56	84.16	83.51	0.10%	126,369
May 15, 2026	84.39	84.51	84.05	84.08	83.43	-1.63%	341,884
May 14, 2026	85.21	85.74	85.15	85.47	84.81	0.31%	164,186
May 13, 2026	84.73	85.29	84.44	85.21	84.55	0.71%	136,459
May 12, 2026	84.44	84.69	83.80	84.61	83.96	-0.47%	72,240
May 11, 2026	84.97	85.18	84.92	85.01	84.36	0.19%	47,063
May 8, 2026	84.87	85.09	84.67	84.85	84.20	0.83%	159,228
May 7, 2026	84.95	84.95	84.08	84.15	83.50	-0.99%	122,582
May 6, 2026	84.30	85.00	84.30	84.99	84.34	2.07%	285,377
May 5, 2026	83.08	83.41	82.94	83.27	82.63	0.92%	78,422
May 4, 2026	82.67	83.06	82.15	82.51	81.87	-0.45%	64,769
May 1, 2026	82.93	83.38	82.88	82.88	82.24	0.14%	38,888
Apr 30, 2026	82.03	82.91	81.82	82.76	82.12	1.48%	90,005
Apr 29, 2026	81.76	81.76	81.14	81.55	80.92	-0.12%	70,120
Apr 28, 2026	81.68	81.88	81.44	81.65	81.02	-0.43%	82,981
Apr 27, 2026	82.22	82.38	81.97	82.00	81.37	-0.17%	190,709
Apr 24, 2026	82.03	82.28	81.72	82.14	81.51	0.75%	214,453
Apr 23, 2026	81.86	82.19	80.93	81.53	80.90	-0.80%	112,319