SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	34.08	34.08	33.94	33.96	33.96	-0.35%	5,857,386
Oct 28, 2025	34.06	34.08	34.03	34.08	34.08	0.03%	5,996,884
Oct 27, 2025	34.04	34.08	34.02	34.07	34.07	0.06%	3,622,212
Oct 24, 2025	34.08	34.08	34.04	34.05	34.05	0.15%	2,778,565
Oct 23, 2025	34.02	34.04	34.00	34.00	34.00	-0.09%	5,004,338
Oct 22, 2025	34.02	34.04	34.00	34.03	34.03	-	5,772,156
Oct 21, 2025	34.07	34.07	34.02	34.03	34.03	-	3,948,362
Oct 20, 2025	34.02	34.03	34.00	34.03	34.03	0.15%	5,840,602
Oct 17, 2025	34.00	34.01	33.97	33.98	33.98	-0.12%	2,618,757
Oct 16, 2025	33.96	34.03	33.95	34.02	34.02	0.21%	6,467,403
Oct 15, 2025	33.98	34.00	33.93	33.95	33.95	-0.03%	7,447,664
Oct 14, 2025	33.88	33.97	33.85	33.96	33.96	0.21%	11,941,491
Oct 13, 2025	33.85	33.92	33.83	33.89	33.89	0.18%	2,199,806
Oct 10, 2025	33.85	33.88	33.82	33.83	33.83	0.12%	6,342,169
Oct 9, 2025	33.81	33.82	33.77	33.79	33.79	-0.12%	9,459,023
Oct 8, 2025	33.88	33.88	33.82	33.83	33.83	-0.03%	5,004,192
Oct 7, 2025	33.84	33.87	33.81	33.84	33.84	0.06%	7,019,103
Oct 6, 2025	33.82	33.85	33.81	33.82	33.82	-0.09%	2,039,270
Oct 3, 2025	33.90	33.90	33.84	33.85	33.85	-0.12%	2,222,410
Oct 2, 2025	33.86	33.89	33.84	33.89	33.89	0.06%	2,591,727
Oct 1, 2025	33.86	33.87	33.81	33.87	33.87	-0.06%	4,045,008
Sep 30, 2025	33.93	33.94	33.89	33.89	33.77	0.03%	4,550,952
Sep 29, 2025	33.87	33.91	33.86	33.88	33.76	0.12%	1,864,837
Sep 26, 2025	33.84	33.86	33.81	33.84	33.72	0.03%	5,472,167
Sep 25, 2025	33.83	33.83	33.77	33.83	33.71	-0.18%	4,986,992
Sep 24, 2025	33.93	33.93	33.88	33.89	33.77	-0.15%	4,343,126
Sep 23, 2025	33.95	33.96	33.92	33.94	33.82	0.06%	5,069,848
Sep 22, 2025	33.95	33.95	33.91	33.92	33.80	-0.09%	4,348,851
Sep 19, 2025	33.94	33.95	33.92	33.95	33.83	0.03%	2,831,864
Sep 18, 2025	33.92	33.95	33.89	33.94	33.82	-0.03%	9,611,620
Sep 17, 2025	34.02	34.06	33.92	33.95	33.83	-0.18%	6,313,083
Sep 16, 2025	34.01	34.03	33.98	34.01	33.89	0.03%	5,208,179
Sep 15, 2025	33.98	34.00	33.97	34.00	33.88	0.21%	3,686,050
Sep 12, 2025	33.96	33.96	33.90	33.93	33.81	-0.12%	3,917,327
Sep 11, 2025	33.95	34.00	33.91	33.97	33.85	0.18%	3,317,593
Sep 10, 2025	33.93	33.95	33.91	33.91	33.79	0.09%	7,426,551
Sep 9, 2025	33.90	33.93	33.85	33.88	33.76	-0.09%	7,814,010
Sep 8, 2025	33.92	33.98	33.89	33.91	33.79	0.15%	3,514,733
Sep 5, 2025	33.92	33.92	33.86	33.86	33.74	0.24%	5,563,294
Sep 4, 2025	33.73	33.78	33.71	33.78	33.66	0.36%	10,547,243
Sep 3, 2025	33.61	33.70	33.61	33.66	33.54	0.18%	4,903,333
Sep 2, 2025	33.56	33.61	33.55	33.60	33.48	-0.47%	4,156,965
Aug 29, 2025	33.77	33.77	33.74	33.76	33.51	-0.03%	11,480,132
Aug 28, 2025	33.77	33.79	33.75	33.77	33.52	-	7,531,093
Aug 27, 2025	33.71	33.78	33.70	33.77	33.52	0.09%	7,406,108
Aug 26, 2025	33.71	33.75	33.69	33.74	33.49	0.12%	4,174,113
Aug 25, 2025	33.71	33.72	33.69	33.70	33.45	-0.12%	1,410,011
Aug 22, 2025	33.63	33.76	33.62	33.74	33.49	0.51%	9,516,589
Aug 21, 2025	33.63	33.63	33.56	33.57	33.32	-0.24%	1,685,299
Aug 20, 2025	33.63	33.67	33.63	33.65	33.40	0.06%	5,485,640