SPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	89.91	90.22	89.24	89.76	89.60	-0.63%	389,359
May 19, 2025	89.07	90.49	88.89	90.33	90.17	-0.29%	413,297
May 16, 2025	90.00	90.64	89.70	90.59	90.43	1.00%	314,776
May 15, 2025	89.53	90.15	88.90	89.69	89.53	-0.38%	838,534
May 14, 2025	90.42	90.75	89.74	90.03	89.87	0.24%	580,871
May 13, 2025	88.10	90.25	87.98	89.81	89.65	2.37%	610,032
May 12, 2025	87.54	88.03	86.86	87.73	87.57	5.44%	326,786
May 9, 2025	83.66	83.87	82.75	83.20	83.05	0.13%	152,237
May 8, 2025	82.67	83.97	82.31	83.09	82.94	1.63%	748,888
May 7, 2025	81.09	81.95	80.49	81.76	81.62	1.00%	192,999
May 6, 2025	80.47	81.65	80.41	80.95	80.81	-0.89%	304,500
May 5, 2025	81.29	82.37	81.23	81.68	81.54	-0.44%	171,208
May 2, 2025	81.32	82.59	81.21	82.04	81.89	2.77%	349,101
May 1, 2025	80.24	81.11	79.81	79.83	79.69	0.83%	216,676
Apr 30, 2025	77.16	79.41	76.66	79.17	79.03	-	491,949
Apr 29, 2025	78.63	79.53	78.38	79.17	79.03	0.19%	374,859
Apr 28, 2025	78.85	79.74	77.88	79.02	78.88	0.22%	248,461
Apr 25, 2025	77.97	79.23	77.82	78.85	78.71	0.65%	186,469
Apr 24, 2025	75.65	78.38	75.65	78.34	78.20	4.70%	314,781
Apr 23, 2025	75.92	77.26	74.63	74.82	74.69	2.79%	458,340
Apr 22, 2025	71.74	73.20	71.69	72.79	72.66	2.93%	270,511
Apr 21, 2025	71.56	71.57	69.74	70.72	70.59	-2.63%	746,209
Apr 17, 2025	72.90	73.27	72.10	72.63	72.50	0.18%	190,717
Apr 16, 2025	72.77	73.69	71.14	72.50	72.37	-2.37%	335,985