SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	33.54	33.57	33.41	33.44	33.44	-0.18%	17,367,311
Mar 12, 2026	33.60	33.61	33.45	33.50	33.50	-0.45%	10,724,651
Mar 11, 2026	33.70	33.72	33.62	33.65	33.65	-0.33%	12,620,590
Mar 10, 2026	33.83	33.85	33.75	33.76	33.76	-0.24%	9,033,416
Mar 9, 2026	33.73	33.86	33.71	33.84	33.84	0.24%	13,981,214
Mar 6, 2026	33.74	33.83	33.72	33.76	33.76	-0.15%	13,384,774
Mar 5, 2026	33.81	33.83	33.76	33.81	33.81	-0.21%	5,548,873
Mar 4, 2026	33.90	33.93	33.87	33.88	33.88	-0.03%	11,617,304
Mar 3, 2026	33.76	33.92	33.75	33.89	33.89	-0.03%	10,046,719
Mar 2, 2026	34.00	34.00	33.85	33.90	33.90	-0.62%	11,971,366
Feb 27, 2026	34.11	34.14	34.10	34.11	33.99	0.06%	8,528,162
Feb 26, 2026	34.06	34.09	34.06	34.09	33.97	0.06%	3,182,454
Feb 25, 2026	34.07	34.08	34.05	34.07	33.95	-	4,462,859
Feb 24, 2026	34.07	34.09	34.05	34.07	33.95	-0.09%	6,049,936
Feb 23, 2026	34.05	34.11	34.05	34.10	33.98	0.18%	2,694,344
Feb 20, 2026	34.03	34.06	34.02	34.04	33.92	-	3,970,752
Feb 19, 2026	34.00	34.05	34.00	34.04	33.92	0.06%	4,545,726
Feb 18, 2026	34.02	34.04	34.01	34.02	33.90	-0.09%	4,026,874
Feb 17, 2026	34.03	34.05	34.01	34.05	33.93	0.03%	7,103,078
Feb 13, 2026	34.03	34.04	34.01	34.04	33.92	0.21%	4,971,054
Feb 12, 2026	33.92	33.97	33.91	33.97	33.85	0.27%	6,820,853
Feb 11, 2026	33.86	33.92	33.86	33.88	33.76	-0.09%	4,742,447
Feb 10, 2026	33.93	33.95	33.91	33.91	33.79	0.09%	4,873,672
Feb 9, 2026	33.85	33.89	33.85	33.88	33.76	0.03%	5,492,899
Feb 6, 2026	33.86	33.88	33.83	33.87	33.75	-	10,077,510
Feb 5, 2026	33.80	33.88	33.79	33.87	33.75	0.30%	4,480,998
Feb 4, 2026	33.74	33.77	33.73	33.77	33.65	0.03%	5,751,151
Feb 3, 2026	33.76	33.78	33.74	33.76	33.64	-0.03%	6,116,202
Feb 2, 2026	33.80	33.90	33.75	33.77	33.65	-0.41%	2,523,557
Jan 30, 2026	33.92	33.93	33.89	33.91	33.67	0.06%	5,372,856
Jan 29, 2026	33.86	33.91	33.86	33.89	33.65	0.03%	7,503,636
Jan 28, 2026	33.90	33.90	33.85	33.88	33.64	-0.06%	7,271,890
Jan 27, 2026	33.89	33.91	33.87	33.90	33.66	0.06%	9,433,794
Jan 26, 2026	33.89	33.90	33.87	33.88	33.64	0.06%	5,641,213
Jan 23, 2026	33.85	33.87	33.82	33.86	33.62	0.03%	5,398,128
Jan 22, 2026	33.84	33.86	33.82	33.85	33.61	-	7,679,438
Jan 21, 2026	33.79	33.85	33.77	33.85	33.61	0.24%	3,840,385
Jan 20, 2026	33.75	33.79	33.74	33.77	33.53	-0.18%	6,470,792
Jan 16, 2026	33.87	33.87	33.81	33.83	33.59	-0.06%	4,047,079
Jan 15, 2026	33.91	33.91	33.85	33.85	33.61	-0.15%	6,040,367
Jan 14, 2026	33.89	33.92	33.87	33.90	33.66	0.09%	8,953,342
Jan 13, 2026	33.87	33.89	33.84	33.87	33.63	0.12%	6,030,345
Jan 12, 2026	33.82	33.85	33.80	33.83	33.59	-0.06%	15,764,376
Jan 9, 2026	33.84	33.87	33.81	33.85	33.61	0.09%	4,984,109
Jan 8, 2026	33.82	33.84	33.81	33.82	33.58	-0.12%	6,008,079
Jan 7, 2026	33.90	33.90	33.86	33.86	33.62	-0.03%	8,337,738
Jan 6, 2026	33.84	33.87	33.82	33.87	33.63	-	8,052,894
Jan 5, 2026	33.85	33.87	33.83	33.87	33.63	0.15%	6,936,403
Jan 2, 2026	33.84	33.84	33.79	33.82	33.58	0.03%	2,920,962
Dec 31, 2025	33.85	33.86	33.81	33.81	33.57	-0.15%	1,921,813