SPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	100.73	101.51	98.85	100.88	100.88	-1.87%	488,300
Jul 31, 2025	103.99	104.49	102.36	102.80	102.80	-1.38%	457,035
Jul 30, 2025	104.06	104.93	103.35	104.24	104.24	0.53%	547,939
Jul 29, 2025	104.78	104.93	103.18	103.69	103.69	-0.67%	322,741
Jul 28, 2025	104.18	104.53	103.99	104.39	104.39	0.67%	214,810
Jul 25, 2025	103.11	103.75	102.80	103.70	103.70	0.83%	166,047
Jul 24, 2025	103.36	103.49	102.85	102.85	102.85	-0.54%	203,565
Jul 23, 2025	102.75	103.48	102.63	103.41	103.41	1.21%	299,116
Jul 22, 2025	102.01	102.34	100.69	102.17	102.17	0.02%	424,868
Jul 21, 2025	103.00	103.29	102.09	102.15	102.15	-0.31%	195,485
Jul 18, 2025	102.40	102.71	102.00	102.47	102.47	0.46%	258,622
Jul 17, 2025	100.89	102.05	100.73	102.00	102.00	1.37%	317,866
Jul 16, 2025	100.59	100.73	98.73	100.62	100.62	0.15%	642,920
Jul 15, 2025	102.03	102.03	100.28	100.47	100.47	-0.71%	400,717
Jul 14, 2025	100.87	101.34	100.36	101.19	101.19	-0.10%	339,176
Jul 11, 2025	101.12	101.58	100.91	101.29	101.29	-0.68%	434,026
Jul 10, 2025	101.37	102.22	101.12	101.98	101.98	1.34%	826,113
Jul 9, 2025	100.45	100.82	99.79	100.63	100.63	0.58%	425,594
Jul 8, 2025	99.65	100.42	99.25	100.05	100.05	1.03%	400,190
Jul 7, 2025	99.68	100.04	98.40	99.03	99.03	-1.29%	667,604
Jul 3, 2025	99.85	100.48	99.85	100.32	100.32	1.07%	208,165
Jul 2, 2025	97.67	99.32	97.53	99.26	99.26	1.65%	399,130
Jul 1, 2025	96.98	98.07	96.46	97.65	97.65	0.12%	188,422
Jun 30, 2025	97.87	97.87	97.21	97.53	97.53	0.42%	334,240
Jun 27, 2025	97.12	97.67	96.42	97.12	97.12	0.39%	160,044
Jun 26, 2025	95.86	96.82	95.84	96.74	96.74	1.49%	91,314
Jun 25, 2025	95.49	95.58	94.82	95.32	95.32	0.15%	94,314
Jun 24, 2025	94.21	95.28	94.21	95.18	95.18	2.29%	300,568
Jun 23, 2025	92.44	93.17	91.07	93.05	93.05	0.50%	165,720
Jun 20, 2025	93.51	93.55	92.06	92.59	92.43	-0.03%	182,315
Jun 18, 2025	92.27	93.38	92.27	92.62	92.46	0.39%	270,324
Jun 17, 2025	92.70	93.54	92.05	92.26	92.10	-1.03%	247,156
Jun 16, 2025	92.00	93.39	92.00	93.22	93.05	2.52%	1,027,090
Jun 13, 2025	91.09	92.10	90.68	90.93	90.77	-1.89%	314,834
Jun 12, 2025	92.21	93.02	92.04	92.68	92.52	-0.12%	239,638
Jun 11, 2025	93.63	93.70	92.22	92.79	92.63	-0.35%	163,104
Jun 10, 2025	92.61	93.13	92.22	93.12	92.95	0.90%	256,330
Jun 9, 2025	92.09	92.87	92.09	92.29	92.13	0.87%	418,565
Jun 6, 2025	91.29	91.88	91.19	91.49	91.33	1.62%	236,739
Jun 5, 2025	91.00	91.57	89.55	90.03	89.87	-0.66%	333,655
Jun 4, 2025	90.83	91.16	90.17	90.63	90.47	0.17%	104,174
Jun 3, 2025	88.94	90.63	88.59	90.48	90.32	1.94%	670,645
Jun 2, 2025	87.99	88.80	87.27	88.76	88.60	0.98%	452,945
May 30, 2025	88.18	88.24	86.75	87.90	87.74	-0.87%	835,580
May 29, 2025	89.75	89.95	88.19	88.67	88.51	0.03%	206,021
May 28, 2025	89.48	89.48	88.49	88.64	88.48	-0.78%	176,111
May 27, 2025	88.33	89.48	87.70	89.34	89.18	2.93%	225,054
May 23, 2025	85.54	87.13	85.44	86.80	86.65	-0.72%	259,929
May 22, 2025	87.18	88.05	86.79	87.43	87.28	0.06%	344,796
May 21, 2025	88.98	89.64	87.13	87.38	87.23	-2.65%	515,476