SPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	89.77	89.89	88.80	89.68	89.68	-0.22%	239,337
Nov 19, 2024	88.67	89.91	88.48	89.88	89.88	0.99%	260,240
Nov 18, 2024	88.67	89.33	88.21	89.00	89.00	0.87%	151,047
Nov 15, 2024	89.11	89.36	88.02	88.23	88.23	-1.92%	255,566
Nov 14, 2024	90.76	90.96	89.87	89.96	89.96	-0.86%	131,124
Nov 13, 2024	91.24	91.50	90.64	90.74	90.74	-0.42%	216,166
Nov 12, 2024	91.83	92.04	90.48	91.12	91.12	-1.42%	203,943
Nov 11, 2024	92.50	92.50	91.81	92.43	92.43	0.30%	120,775
Nov 8, 2024	91.80	92.23	91.64	92.15	92.15	0.07%	110,856
Nov 7, 2024	91.61	92.27	91.53	92.09	92.09	1.31%	179,889
Nov 6, 2024	90.18	91.06	89.47	90.90	90.90	2.82%	362,195
Nov 5, 2024	87.04	88.43	86.97	88.41	88.41	1.68%	96,305
Nov 4, 2024	86.92	87.83	86.70	86.95	86.95	-0.06%	260,126
Nov 1, 2024	86.92	87.89	86.87	87.00	87.00	0.46%	127,283
Oct 31, 2024	88.17	88.17	86.45	86.60	86.60	-2.59%	216,231
Oct 30, 2024	88.95	89.73	88.75	88.90	88.90	-1.89%	134,996
Oct 29, 2024	89.51	90.77	89.28	90.61	90.61	0.74%	122,766
Oct 28, 2024	90.01	90.38	89.92	89.94	89.94	0.59%	140,908
Oct 25, 2024	89.80	90.48	89.15	89.41	89.41	0.40%	113,310
Oct 24, 2024	89.19	89.29	88.60	89.05	89.05	0.63%	79,041
Oct 23, 2024	89.00	89.38	87.75	88.49	88.49	-1.19%	96,115
Oct 22, 2024	89.66	89.78	89.15	89.56	89.56	-0.73%	93,207
Oct 21, 2024	90.57	90.74	89.74	90.22	90.22	-0.69%	108,131
Oct 18, 2024	91.04	91.04	90.51	90.85	90.85	0.42%	58,330
Oct 17, 2024	91.52	91.52	90.44	90.47	90.47	-0.17%	65,365
Oct 16, 2024	90.62	90.86	90.18	90.62	90.62	0.68%	88,782
Oct 15, 2024	91.69	91.95	89.82	90.01	90.01	-1.84%	508,884
Oct 14, 2024	91.10	91.77	90.84	91.70	91.70	1.04%	94,665
Oct 11, 2024	89.63	90.94	89.63	90.76	90.76	0.91%	75,404
Oct 10, 2024	89.50	90.28	89.25	89.94	89.94	-0.53%	90,204
Oct 9, 2024	89.63	90.56	89.44	90.42	90.42	1.08%	85,734
Oct 8, 2024	89.23	89.66	88.75	89.45	89.45	0.54%	166,248
Oct 7, 2024	88.76	89.28	88.47	88.97	88.97	-0.22%	287,279
Oct 4, 2024	89.53	89.53	88.40	89.17	89.17	1.27%	120,044
Oct 3, 2024	87.65	88.59	87.56	88.05	88.05	-0.17%	164,268
Oct 2, 2024	87.54	88.70	87.20	88.20	88.20	0.40%	210,660
Oct 1, 2024	89.17	89.37	87.28	87.85	87.85	-1.54%	443,337
Sep 30, 2024	89.13	89.37	88.33	89.22	89.22	-0.39%	143,744
Sep 27, 2024	90.23	90.23	89.29	89.57	89.57	-0.16%	235,001
Sep 26, 2024	90.16	90.55	88.66	89.71	89.71	1.75%	478,574
Sep 25, 2024	88.54	88.87	88.00	88.17	88.17	-0.52%	1,668,515
Sep 24, 2024	88.76	88.90	87.98	88.63	88.63	0.51%	174,602
Sep 23, 2024	88.04	88.42	87.77	88.18	88.18	0.32%	179,258
Sep 20, 2024	87.73	87.97	86.92	87.90	87.75	-0.20%	195,573
Sep 19, 2024	88.23	88.62	87.43	88.08	87.93	2.61%	300,671
Sep 18, 2024	86.35	87.63	85.71	85.84	85.69	-0.38%	607,340
Sep 17, 2024	86.23	86.87	85.71	86.17	86.02	0.69%	301,659
Sep 16, 2024	85.14	85.64	84.68	85.58	85.43	0.27%	248,228
Sep 13, 2024	84.49	85.62	84.39	85.35	85.20	1.74%	290,207
Sep 12, 2024	83.37	84.26	82.64	83.89	83.75	0.65%	315,347
Sep 11, 2024	81.65	83.45	80.14	83.35	83.21	2.33%	288,693
Sep 10, 2024	81.21	81.49	80.17	81.45	81.31	0.56%	164,426
Sep 9, 2024	80.62	81.42	80.39	81.00	80.86	1.49%	172,874
Sep 6, 2024	81.80	81.99	79.52	79.81	79.67	-2.37%	311,121
Sep 5, 2024	81.84	82.56	81.40	81.75	81.61	-0.38%	471,239
Sep 4, 2024	81.53	82.86	81.41	82.06	81.92	-0.10%	260,287
Sep 3, 2024	84.90	84.90	81.78	82.14	82.00	-4.22%	383,835
Aug 30, 2024	85.72	85.91	84.53	85.76	85.61	1.11%	209,251
Aug 29, 2024	85.11	86.08	84.73	84.82	84.68	0.44%	230,919
Aug 28, 2024	85.33	85.49	83.79	84.45	84.31	-1.62%	182,695
Aug 27, 2024	85.05	86.03	84.74	85.84	85.69	0.23%	335,595
Aug 26, 2024	86.95	87.05	85.50	85.64	85.49	-1.38%	230,081
Aug 23, 2024	85.62	86.90	85.49	86.84	86.69	2.35%	409,406
Aug 22, 2024	86.45	86.55	84.68	84.85	84.71	-1.60%	311,474
Aug 21, 2024	85.62	86.40	85.47	86.23	86.08	1.32%	247,165
Aug 20, 2024	85.72	86.06	84.87	85.11	84.97	-0.86%	237,181
Aug 19, 2024	84.70	85.85	84.36	85.85	85.70	1.36%	263,363
Aug 16, 2024	84.33	84.83	84.22	84.70	84.56	-0.09%	218,218
Aug 15, 2024	83.47	84.95	83.39	84.78	84.64	3.25%	333,651
Aug 14, 2024	82.65	82.86	81.50	82.11	81.97	-0.27%	278,763
Aug 13, 2024	81.10	82.46	80.91	82.33	82.19	2.48%	356,375
Aug 12, 2024	80.81	81.06	80.02	80.34	80.20	-0.37%	398,883
Aug 9, 2024	80.36	80.98	79.88	80.64	80.50	0.29%	338,402
Aug 8, 2024	78.69	80.49	78.26	80.41	80.27	3.57%	405,786
Aug 7, 2024	80.49	80.88	77.60	77.64	77.51	-1.91%	631,463
Aug 6, 2024	78.56	80.55	78.37	79.15	79.02	1.27%	1,079,906
Aug 5, 2024	75.86	79.54	75.86	78.16	78.03	-2.47%	1,405,436
Aug 2, 2024	81.18	81.45	79.39	80.14	80.00	-4.09%	1,255,709
Aug 1, 2024	86.70	87.13	82.82	83.56	83.42	-3.89%	621,999
Jul 31, 2024	86.66	87.93	86.46	86.94	86.79	2.45%	369,297
Jul 30, 2024	85.90	86.24	84.37	84.86	84.72	-0.70%	221,327
Jul 29, 2024	85.78	86.19	85.13	85.46	85.31	0.13%	332,585
Jul 26, 2024	85.07	85.79	84.77	85.35	85.20	1.76%	1,223,452
Jul 25, 2024	84.14	85.86	83.29	83.87	83.73	-0.84%	795,824
Jul 24, 2024	86.83	87.03	84.53	84.58	84.44	-3.28%	471,304
Jul 23, 2024	87.24	87.96	87.24	87.45	87.30	-0.46%	379,489
Jul 22, 2024	87.11	87.86	86.26	87.85	87.70	1.90%	368,715
Jul 19, 2024	86.96	87.12	86.02	86.21	86.06	-0.73%	273,183
Jul 18, 2024	87.97	88.84	86.37	86.84	86.69	-0.78%	280,454
Jul 17, 2024	88.84	89.30	87.52	87.52	87.37	-3.11%	339,386
Jul 16, 2024	88.97	90.34	88.84	90.33	90.18	1.96%	236,950
Jul 15, 2024	88.63	89.25	88.30	88.59	88.44	0.19%	151,437
Jul 12, 2024	87.57	89.09	87.55	88.42	88.27	1.32%	203,784
Jul 11, 2024	87.65	88.15	86.97	87.27	87.12	0.36%	274,197
Jul 10, 2024	86.03	87.00	85.87	86.96	86.81	1.42%	252,217
Jul 9, 2024	85.91	86.07	85.49	85.74	85.59	-0.10%	112,869
Jul 8, 2024	85.49	85.94	85.49	85.83	85.68	0.76%	271,260
Jul 5, 2024	85.42	85.42	84.78	85.18	85.03	-0.08%	170,593
Jul 3, 2024	84.94	85.46	84.72	85.25	85.10	0.70%	110,853
Jul 2, 2024	83.58	84.66	83.58	84.66	84.52	1.07%	128,165