SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	33.80	33.90	33.75	33.77	33.77	-0.41%	2,523,529
Jan 30, 2026	33.92	33.93	33.89	33.91	33.91	0.06%	5,347,086
Jan 29, 2026	33.86	33.91	33.86	33.89	33.89	0.03%	7,503,635
Jan 28, 2026	33.90	33.90	33.85	33.88	33.88	-0.06%	7,271,890
Jan 27, 2026	33.89	33.91	33.87	33.90	33.90	0.06%	9,433,793
Jan 26, 2026	33.89	33.90	33.87	33.88	33.88	0.06%	5,641,210
Jan 23, 2026	33.85	33.87	33.82	33.86	33.86	0.03%	4,948,834
Jan 22, 2026	33.84	33.86	33.82	33.85	33.85	-	7,679,438
Jan 21, 2026	33.79	33.85	33.77	33.85	33.85	0.24%	3,840,385
Jan 20, 2026	33.75	33.79	33.74	33.77	33.77	-0.18%	6,470,792
Jan 16, 2026	33.87	33.87	33.81	33.83	33.83	-0.06%	4,047,079
Jan 15, 2026	33.91	33.91	33.85	33.85	33.85	-0.15%	6,040,367
Jan 14, 2026	33.89	33.92	33.87	33.90	33.90	0.09%	8,953,001
Jan 13, 2026	33.87	33.89	33.84	33.87	33.87	0.12%	6,023,761
Jan 12, 2026	33.82	33.85	33.80	33.83	33.83	-0.06%	15,759,960
Jan 9, 2026	33.84	33.87	33.81	33.85	33.85	0.09%	4,984,109
Jan 8, 2026	33.82	33.84	33.81	33.82	33.82	-0.12%	6,008,079
Jan 7, 2026	33.90	33.90	33.86	33.86	33.86	-0.03%	8,337,738
Jan 6, 2026	33.84	33.87	33.82	33.87	33.87	-	8,052,894
Jan 5, 2026	33.85	33.87	33.83	33.87	33.87	0.15%	6,936,391
Jan 2, 2026	33.84	33.84	33.79	33.82	33.82	0.03%	2,920,962
Dec 31, 2025	33.85	33.86	33.81	33.81	33.81	-0.15%	1,921,813
Dec 30, 2025	33.85	33.89	33.83	33.86	33.86	-0.03%	3,941,806
Dec 29, 2025	33.86	33.88	33.84	33.87	33.87	0.03%	1,722,284
Dec 26, 2025	33.86	33.87	33.81	33.86	33.86	0.12%	2,131,097
Dec 24, 2025	33.79	33.83	33.76	33.82	33.82	0.24%	1,527,111
Dec 23, 2025	33.71	33.75	33.69	33.74	33.74	-0.03%	5,538,858
Dec 22, 2025	33.75	33.76	33.73	33.75	33.75	-0.03%	3,406,681
Dec 19, 2025	33.76	33.78	33.75	33.76	33.76	-0.09%	4,345,175
Dec 18, 2025	33.80	33.80	33.75	33.79	33.79	-0.18%	7,584,629
Dec 17, 2025	33.85	33.86	33.83	33.85	33.73	-	3,032,009
Dec 16, 2025	33.81	33.87	33.80	33.85	33.73	0.09%	6,458,186
Dec 15, 2025	33.85	33.86	33.80	33.82	33.70	0.09%	8,405,196
Dec 12, 2025	33.81	33.82	33.78	33.79	33.67	-0.18%	6,333,971
Dec 11, 2025	33.89	33.91	33.84	33.85	33.73	-0.03%	2,563,164
Dec 10, 2025	33.76	33.87	33.75	33.86	33.74	0.33%	3,233,712
Dec 9, 2025	33.82	33.83	33.75	33.75	33.63	-0.15%	6,823,576
Dec 8, 2025	33.82	33.84	33.76	33.80	33.68	-0.09%	1,969,717
Dec 5, 2025	33.87	33.87	33.81	33.83	33.71	-0.06%	6,519,774
Dec 4, 2025	33.87	33.88	33.83	33.85	33.73	-0.12%	2,586,228
Dec 3, 2025	33.87	33.90	33.85	33.89	33.77	0.12%	12,857,613
Dec 2, 2025	33.83	33.86	33.81	33.85	33.73	0.06%	3,722,509
Dec 1, 2025	33.81	33.83	33.79	33.83	33.71	-0.56%	3,495,778
Nov 28, 2025	34.05	34.05	33.99	34.02	33.77	-0.06%	1,036,650
Nov 26, 2025	33.98	34.04	33.97	34.04	33.79	0.12%	7,316,244
Nov 25, 2025	33.94	34.02	33.92	34.00	33.75	0.21%	3,374,863
Nov 24, 2025	33.90	33.94	33.88	33.93	33.68	0.12%	2,671,438
Nov 21, 2025	33.87	33.90	33.83	33.89	33.64	0.24%	3,732,174
Nov 20, 2025	33.82	33.84	33.79	33.81	33.56	0.09%	5,740,976
Nov 19, 2025	33.82	33.82	33.76	33.78	33.53	-	1,996,012