SPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	88.18	88.24	86.75	87.90	87.90	-0.87%	835,580
May 29, 2025	89.75	89.95	88.19	88.67	88.67	0.03%	206,021
May 28, 2025	89.48	89.48	88.49	88.64	88.64	-0.78%	176,111
May 27, 2025	88.33	89.48	87.70	89.34	89.34	2.93%	225,054
May 23, 2025	85.54	87.13	85.44	86.80	86.80	-0.72%	259,929
May 22, 2025	87.18	88.05	86.79	87.43	87.43	0.06%	344,796
May 21, 2025	88.98	89.64	87.13	87.38	87.38	-2.65%	515,476
May 20, 2025	89.91	90.22	89.24	89.76	89.76	-0.63%	389,359
May 19, 2025	89.07	90.49	88.89	90.33	90.33	-0.29%	413,297
May 16, 2025	90.00	90.64	89.70	90.59	90.59	1.00%	314,776
May 15, 2025	89.53	90.15	88.90	89.69	89.69	-0.38%	838,534
May 14, 2025	90.42	90.75	89.74	90.03	90.03	0.24%	580,871
May 13, 2025	88.10	90.25	87.98	89.81	89.81	2.37%	610,032
May 12, 2025	87.54	88.03	86.86	87.73	87.73	5.44%	326,786
May 9, 2025	83.66	83.87	82.75	83.20	83.20	0.13%	152,237
May 8, 2025	82.67	83.97	82.31	83.09	83.09	1.63%	748,888
May 7, 2025	81.09	81.95	80.49	81.76	81.76	1.00%	192,999
May 6, 2025	80.47	81.65	80.41	80.95	80.95	-0.89%	304,500
May 5, 2025	81.29	82.37	81.23	81.68	81.68	-0.44%	171,208
May 2, 2025	81.32	82.59	81.21	82.04	82.04	2.77%	349,101
May 1, 2025	80.24	81.11	79.81	79.83	79.83	0.83%	216,676
Apr 30, 2025	77.16	79.41	76.66	79.17	79.17	-	491,949
Apr 29, 2025	78.63	79.53	78.38	79.17	79.17	0.19%	374,859
Apr 28, 2025	78.85	79.74	77.88	79.02	79.02	0.22%	248,461
Apr 25, 2025	77.97	79.23	77.82	78.85	78.85	0.65%	186,469
Apr 24, 2025	75.65	78.38	75.65	78.34	78.34	4.70%	314,781
Apr 23, 2025	75.92	77.26	74.63	74.82	74.82	2.79%	458,340
Apr 22, 2025	71.74	73.20	71.69	72.79	72.79	2.93%	270,511
Apr 21, 2025	71.56	71.57	69.74	70.72	70.72	-2.63%	746,209
Apr 17, 2025	72.90	73.27	72.10	72.63	72.63	0.18%	190,717
Apr 16, 2025	72.77	73.69	71.14	72.50	72.50	-2.37%	335,985
Apr 15, 2025	74.24	75.23	73.98	74.26	74.26	0.23%	329,290
Apr 14, 2025	75.35	75.35	73.10	74.09	74.09	1.30%	486,287
Apr 11, 2025	71.73	73.53	70.58	73.14	73.14	1.37%	643,686
Apr 10, 2025	74.19	74.28	69.97	72.15	72.15	-6.04%	1,095,239
Apr 9, 2025	67.03	77.29	66.76	76.79	76.79	14.13%	958,831
Apr 8, 2025	72.12	72.38	65.97	67.28	67.28	-2.73%	950,111
Apr 7, 2025	65.60	72.38	64.40	69.17	69.17	1.56%	1,660,789
Apr 4, 2025	69.97	70.48	66.46	68.11	68.11	-6.60%	1,076,721
Apr 3, 2025	75.91	76.02	72.84	72.92	72.92	-9.04%	870,732
Apr 2, 2025	77.38	80.77	77.38	80.17	80.17	1.84%	298,344
Apr 1, 2025	78.08	78.99	77.10	78.72	78.72	0.59%	185,713
Mar 31, 2025	77.00	78.51	75.73	78.26	78.26	-0.37%	303,060
Mar 28, 2025	80.53	80.77	78.28	78.55	78.55	-2.93%	563,532
Mar 27, 2025	81.35	81.89	80.40	80.92	80.92	-1.41%	1,410,048
Mar 26, 2025	84.07	84.26	81.65	82.08	82.08	-2.49%	389,324
Mar 25, 2025	84.42	84.75	83.92	84.18	84.18	-0.19%	146,605
Mar 24, 2025	83.45	84.55	83.45	84.34	84.34	2.70%	101,031
Mar 21, 2025	81.13	82.27	80.57	82.12	81.97	-0.07%	289,424
Mar 20, 2025	81.94	83.20	81.87	82.18	82.03	-0.65%	131,955