SPGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	82.02	82.25	81.92	82.19	81.56	0.88%	114,449
Apr 21, 2026	82.28	82.46	81.26	81.47	80.84	-1.01%	83,248
Apr 20, 2026	82.19	82.44	81.96	82.30	81.67	-0.30%	209,160
Apr 17, 2026	82.42	82.90	82.30	82.55	81.91	1.31%	75,403
Apr 16, 2026	81.43	81.73	81.16	81.48	80.85	0.15%	257,224
Apr 15, 2026	81.09	81.38	80.84	81.36	80.73	0.44%	122,344
Apr 14, 2026	80.53	81.03	80.50	81.00	80.38	1.15%	75,131
Apr 13, 2026	79.06	80.15	78.94	80.08	79.46	0.78%	111,697
Apr 10, 2026	79.71	79.71	79.17	79.46	78.85	0.04%	40,392
Apr 9, 2026	78.86	79.55	78.64	79.43	78.82	0.33%	89,651
Apr 8, 2026	79.40	79.64	78.56	79.17	78.56	3.16%	52,552
Apr 7, 2026	76.30	76.76	75.68	76.75	76.15	0.11%	104,356
Apr 6, 2026	76.35	76.77	76.28	76.66	76.07	0.50%	102,021