SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	33.15	33.20	33.12	33.20	33.20	0.30%	2,047,237
Apr 24, 2025	33.01	33.11	33.00	33.10	33.10	0.61%	3,441,145
Apr 23, 2025	33.07	33.11	32.90	32.90	32.90	0.03%	3,597,125
Apr 22, 2025	32.90	32.93	32.87	32.89	32.89	0.09%	19,969,250
Apr 21, 2025	32.92	32.98	32.85	32.86	32.86	-0.33%	4,644,119
Apr 17, 2025	32.98	33.00	32.95	32.97	32.97	0.09%	3,332,357
Apr 16, 2025	32.90	32.96	32.86	32.94	32.94	0.27%	7,933,683
Apr 15, 2025	32.81	32.90	32.80	32.85	32.85	0.24%	6,178,058
Apr 14, 2025	32.75	32.81	32.70	32.77	32.77	0.46%	5,311,327
Apr 11, 2025	32.59	32.66	32.38	32.62	32.62	-0.24%	6,498,196
Apr 10, 2025	32.83	32.88	32.67	32.70	32.70	-0.76%	4,914,136
Apr 9, 2025	32.57	32.95	32.46	32.95	32.95	0.73%	10,673,491
Apr 8, 2025	32.91	32.94	32.69	32.71	32.71	-0.49%	7,905,812
Apr 7, 2025	33.09	33.13	32.84	32.87	32.87	-1.02%	7,740,756
Apr 4, 2025	33.35	33.38	33.14	33.21	33.21	-0.21%	7,652,037
Apr 3, 2025	33.30	33.37	33.25	33.28	33.28	0.27%	14,363,792
Apr 2, 2025	33.23	33.23	33.13	33.19	33.19	0.09%	5,758,391
Apr 1, 2025	33.17	33.22	33.15	33.16	33.16	-0.24%	3,172,243
Mar 31, 2025	33.26	33.27	33.19	33.24	33.12	0.03%	7,300,565
Mar 28, 2025	33.18	33.23	33.16	33.23	33.11	0.39%	5,712,211
Mar 27, 2025	33.09	33.12	33.08	33.10	32.98	-0.03%	4,733,535
Mar 26, 2025	33.12	33.13	33.09	33.11	32.99	-0.09%	4,527,350
Mar 25, 2025	33.13	33.18	33.11	33.14	33.02	0.09%	4,485,127
Mar 24, 2025	33.17	33.17	33.10	33.11	32.99	-0.24%	3,611,377
Mar 21, 2025	33.22	33.24	33.18	33.19	33.07	-	8,432,172
Mar 20, 2025	33.28	33.29	33.19	33.19	33.07	-0.03%	4,686,175
Mar 19, 2025	33.07	33.21	33.06	33.20	33.08	0.39%	6,347,672
Mar 18, 2025	33.03	33.12	33.03	33.07	32.95	0.15%	5,977,636
Mar 17, 2025	33.06	33.09	33.02	33.02	32.90	-	7,582,634
Mar 14, 2025	33.04	33.06	33.00	33.02	32.90	-0.06%	6,830,567
Mar 13, 2025	32.94	33.05	32.92	33.04	32.92	0.18%	10,105,529
Mar 12, 2025	33.04	33.05	32.97	32.98	32.86	-0.21%	8,370,340
Mar 11, 2025	33.17	33.17	33.04	33.05	32.93	-0.30%	9,785,078
Mar 10, 2025	33.16	33.21	33.10	33.15	33.03	0.21%	9,369,108
Mar 7, 2025	33.24	33.24	33.05	33.08	32.96	-0.06%	6,244,914
Mar 6, 2025	33.13	33.16	33.07	33.10	32.98	-0.06%	6,463,792
Mar 5, 2025	33.23	33.24	33.12	33.12	33.00	-0.24%	7,970,216
Mar 4, 2025	33.24	33.28	33.17	33.20	33.08	-0.06%	13,200,914
Mar 3, 2025	33.13	33.22	33.11	33.22	33.10	-0.24%	15,023,653
Feb 28, 2025	33.27	33.30	33.22	33.30	33.05	0.27%	13,792,736
Feb 27, 2025	33.20	33.23	33.18	33.21	32.96	-0.09%	10,481,847
Feb 26, 2025	33.22	33.25	33.17	33.24	32.99	0.09%	9,676,850
Feb 25, 2025	33.20	33.22	33.13	33.21	32.96	0.33%	10,188,263
Feb 24, 2025	33.05	33.12	33.04	33.10	32.86	0.15%	6,195,960
Feb 21, 2025	33.00	33.09	32.99	33.05	32.81	0.24%	3,637,363
Feb 20, 2025	32.96	32.99	32.96	32.97	32.73	0.09%	3,618,214
Feb 19, 2025	32.91	32.95	32.90	32.94	32.70	0.06%	7,030,418
Feb 18, 2025	32.95	32.97	32.91	32.92	32.68	-0.18%	4,934,310
Feb 14, 2025	32.97	33.02	32.96	32.98	32.74	0.30%	5,188,413
Feb 13, 2025	32.85	32.90	32.84	32.88	32.64	0.34%	3,228,059