SPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	91.36	91.48	90.35	90.86	90.86	-0.19%	420,711
Jan 28, 2025	90.88	91.32	89.54	91.03	91.03	0.53%	200,362
Jan 27, 2025	91.37	91.88	89.48	90.55	90.55	-4.18%	243,367
Jan 24, 2025	95.41	95.41	94.34	94.50	94.50	-0.75%	156,253
Jan 23, 2025	94.22	95.25	93.99	95.21	95.21	0.42%	362,356
Jan 22, 2025	94.96	95.42	94.77	94.81	94.81	0.99%	181,935
Jan 21, 2025	93.40	94.17	92.97	93.88	93.88	1.55%	147,205
Jan 17, 2025	92.65	92.78	92.13	92.45	92.45	1.26%	188,427
Jan 16, 2025	91.54	91.93	90.82	91.30	91.30	0.48%	219,430
Jan 15, 2025	91.41	91.59	90.73	90.86	90.86	1.68%	214,200
Jan 14, 2025	89.48	89.92	88.63	89.36	89.36	0.84%	170,468
Jan 13, 2025	87.51	88.65	87.20	88.62	88.62	-0.44%	506,336
Jan 10, 2025	89.44	89.66	88.49	89.01	89.01	-1.38%	507,724
Jan 8, 2025	90.49	90.49	89.35	90.26	90.26	-0.77%	211,762
Jan 7, 2025	92.45	92.61	90.48	90.96	90.96	-1.17%	233,902
Jan 6, 2025	91.95	93.06	91.83	92.04	92.04	1.50%	298,803
Jan 3, 2025	89.17	90.68	88.97	90.68	90.68	2.31%	172,137
Jan 2, 2025	89.51	89.80	87.99	88.63	88.63	-0.02%	382,281
Dec 31, 2024	89.30	89.62	88.30	88.65	88.65	-0.44%	663,589
Dec 30, 2024	89.07	89.68	88.07	89.04	89.04	-1.53%	472,341
Dec 27, 2024	90.97	91.13	89.70	90.42	90.42	-1.28%	183,644
Dec 26, 2024	91.29	91.94	91.09	91.59	91.59	-0.10%	159,035
Dec 24, 2024	90.84	91.75	90.62	91.68	91.68	1.11%	63,071
Dec 23, 2024	89.85	90.67	89.37	90.67	90.67	0.85%	430,019
Dec 20, 2024	87.93	90.82	87.78	89.91	89.80	1.77%	173,500
Dec 19, 2024	89.85	90.25	88.32	88.35	88.24	-0.92%	228,943
Dec 18, 2024	93.22	93.49	88.82	89.17	89.06	-4.08%	192,535
Dec 17, 2024	93.27	93.72	92.74	92.96	92.84	-0.83%	108,712
Dec 16, 2024	93.01	94.04	92.91	93.74	93.62	0.39%	146,280
Dec 13, 2024	93.84	93.84	92.69	93.38	93.26	-0.09%	93,535
Dec 12, 2024	93.78	94.00	93.43	93.46	93.34	-0.69%	158,415
Dec 11, 2024	93.67	94.33	93.28	94.11	93.99	1.13%	549,206
Dec 10, 2024	94.60	94.60	92.88	93.06	92.94	-1.84%	343,846
Dec 9, 2024	95.66	96.05	94.73	94.80	94.68	-0.18%	500,572
Dec 6, 2024	94.49	95.24	94.49	94.97	94.85	1.20%	97,477
Dec 5, 2024	94.96	95.15	93.81	93.84	93.72	-1.23%	307,926
Dec 4, 2024	95.08	95.08	94.53	95.01	94.89	0.72%	102,061
Dec 3, 2024	94.68	94.93	94.03	94.33	94.21	-0.51%	268,728
Dec 2, 2024	93.75	95.18	93.75	94.81	94.69	1.85%	408,568
Nov 29, 2024	92.88	93.47	92.79	93.09	92.97	0.51%	121,034
Nov 27, 2024	93.42	93.68	91.97	92.62	92.50	-0.96%	155,475
Nov 26, 2024	94.39	94.39	93.34	93.52	93.40	-0.93%	213,283
Nov 25, 2024	94.09	94.78	93.96	94.40	94.28	1.81%	373,131
Nov 22, 2024	91.74	92.75	91.74	92.72	92.60	1.21%	309,117
Nov 21, 2024	90.40	91.88	89.98	91.61	91.49	2.15%	141,376
Nov 20, 2024	89.77	89.89	88.80	89.68	89.57	-0.22%	239,337
Nov 19, 2024	88.67	89.91	88.48	89.88	89.77	0.99%	260,240
Nov 18, 2024	88.67	89.33	88.21	89.00	88.89	0.87%	151,047
Nov 15, 2024	89.11	89.36	88.02	88.23	88.12	-1.92%	255,566
Nov 14, 2024	90.76	90.96	89.87	89.96	89.85	-0.86%	131,124
Nov 13, 2024	91.24	91.50	90.64	90.74	90.63	-0.42%	216,166
Nov 12, 2024	91.83	92.04	90.48	91.12	91.00	-1.42%	203,943
Nov 11, 2024	92.50	92.50	91.81	92.43	92.31	0.30%	120,775
Nov 8, 2024	91.80	92.23	91.64	92.15	92.03	0.07%	110,856
Nov 7, 2024	91.61	92.27	91.53	92.09	91.97	1.31%	179,889
Nov 6, 2024	90.18	91.06	89.47	90.90	90.79	2.82%	362,195
Nov 5, 2024	87.04	88.43	86.97	88.41	88.30	1.68%	96,305
Nov 4, 2024	86.92	87.83	86.70	86.95	86.84	-0.06%	260,126
Nov 1, 2024	86.92	87.89	86.87	87.00	86.89	0.46%	127,283
Oct 31, 2024	88.17	88.17	86.45	86.60	86.49	-2.59%	216,231
Oct 30, 2024	88.95	89.73	88.75	88.90	88.79	-1.89%	134,996
Oct 29, 2024	89.51	90.77	89.28	90.61	90.50	0.74%	122,766
Oct 28, 2024	90.01	90.38	89.92	89.94	89.83	0.59%	140,908
Oct 25, 2024	89.80	90.48	89.15	89.41	89.30	0.40%	113,310
Oct 24, 2024	89.19	89.29	88.60	89.05	88.94	0.63%	79,041
Oct 23, 2024	89.00	89.38	87.75	88.49	88.38	-1.19%	96,115
Oct 22, 2024	89.66	89.78	89.15	89.56	89.45	-0.73%	93,207
Oct 21, 2024	90.57	90.74	89.74	90.22	90.11	-0.69%	108,131
Oct 18, 2024	91.04	91.04	90.51	90.85	90.74	0.42%	58,330
Oct 17, 2024	91.52	91.52	90.44	90.47	90.36	-0.17%	65,365
Oct 16, 2024	90.62	90.86	90.18	90.62	90.51	0.68%	88,782
Oct 15, 2024	91.69	91.95	89.82	90.01	89.90	-1.84%	508,884
Oct 14, 2024	91.10	91.77	90.84	91.70	91.58	1.04%	94,665
Oct 11, 2024	89.63	90.94	89.63	90.76	90.65	0.91%	75,404
Oct 10, 2024	89.50	90.28	89.25	89.94	89.83	-0.53%	90,204
Oct 9, 2024	89.63	90.56	89.44	90.42	90.31	1.08%	85,734
Oct 8, 2024	89.23	89.66	88.75	89.45	89.34	0.54%	166,248
Oct 7, 2024	88.76	89.28	88.47	88.97	88.86	-0.22%	287,279
Oct 4, 2024	89.53	89.53	88.40	89.17	89.06	1.27%	120,044
Oct 3, 2024	87.65	88.59	87.56	88.05	87.94	-0.17%	164,268
Oct 2, 2024	87.54	88.70	87.20	88.20	88.09	0.40%	210,660
Oct 1, 2024	89.17	89.37	87.28	87.85	87.74	-1.54%	443,337
Sep 30, 2024	89.13	89.37	88.33	89.22	89.11	-0.39%	143,744
Sep 27, 2024	90.23	90.23	89.29	89.57	89.46	-0.16%	235,001
Sep 26, 2024	90.16	90.55	88.66	89.71	89.60	1.75%	478,574
Sep 25, 2024	88.54	88.87	88.00	88.17	88.06	-0.52%	1,668,515
Sep 24, 2024	88.76	88.90	87.98	88.63	88.52	0.51%	174,602
Sep 23, 2024	88.04	88.42	87.77	88.18	88.07	0.32%	179,258
Sep 20, 2024	87.73	87.97	86.92	87.90	87.64	-0.20%	195,573
Sep 19, 2024	88.23	88.62	87.43	88.08	87.82	2.61%	300,671
Sep 18, 2024	86.35	87.63	85.71	85.84	85.59	-0.38%	607,340
Sep 17, 2024	86.23	86.87	85.71	86.17	85.91	0.69%	301,659
Sep 16, 2024	85.14	85.64	84.68	85.58	85.33	0.27%	248,228
Sep 13, 2024	84.49	85.62	84.39	85.35	85.10	1.74%	290,207
Sep 12, 2024	83.37	84.26	82.64	83.89	83.64	0.65%	315,347
Sep 11, 2024	81.65	83.45	80.14	83.35	83.10	2.33%	288,693
Sep 10, 2024	81.21	81.49	80.17	81.45	81.21	0.56%	164,426
Sep 9, 2024	80.62	81.42	80.39	81.00	80.76	1.49%	172,874
Sep 6, 2024	81.80	81.99	79.52	79.81	79.57	-2.37%	311,121
Sep 5, 2024	81.84	82.56	81.40	81.75	81.51	-0.38%	471,239