SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	33.98	34.00	33.97	34.00	34.00	0.21%	3,686,033
Sep 12, 2025	33.96	33.96	33.90	33.93	33.93	-0.12%	3,917,327
Sep 11, 2025	33.95	34.00	33.91	33.97	33.97	0.18%	3,317,593
Sep 10, 2025	33.93	33.95	33.91	33.91	33.91	0.09%	7,426,551
Sep 9, 2025	33.90	33.93	33.85	33.88	33.88	-0.09%	7,814,010
Sep 8, 2025	33.92	33.98	33.89	33.91	33.91	0.15%	3,514,733
Sep 5, 2025	33.92	33.92	33.86	33.86	33.86	0.24%	5,563,294
Sep 4, 2025	33.73	33.78	33.71	33.78	33.78	0.36%	10,547,243
Sep 3, 2025	33.61	33.70	33.61	33.66	33.66	0.18%	4,903,333
Sep 2, 2025	33.56	33.61	33.55	33.60	33.60	-0.47%	4,156,965
Aug 29, 2025	33.77	33.77	33.74	33.76	33.64	-0.03%	11,480,132
Aug 28, 2025	33.77	33.79	33.75	33.77	33.65	-	7,531,093
Aug 27, 2025	33.71	33.78	33.70	33.77	33.65	0.09%	7,406,108
Aug 26, 2025	33.71	33.75	33.69	33.74	33.62	0.12%	4,174,113
Aug 25, 2025	33.71	33.72	33.69	33.70	33.58	-0.12%	1,410,011
Aug 22, 2025	33.63	33.76	33.62	33.74	33.62	0.51%	9,516,589
Aug 21, 2025	33.63	33.63	33.56	33.57	33.45	-0.24%	1,685,299
Aug 20, 2025	33.63	33.67	33.63	33.65	33.53	0.06%	5,485,640
Aug 19, 2025	33.63	33.65	33.62	33.63	33.51	0.06%	3,938,329
Aug 18, 2025	33.65	33.66	33.59	33.61	33.49	-0.03%	3,531,305
Aug 15, 2025	33.66	33.67	33.62	33.62	33.50	-0.06%	4,077,659
Aug 14, 2025	33.65	33.67	33.62	33.64	33.52	-0.18%	5,513,794
Aug 13, 2025	33.69	33.72	33.68	33.70	33.58	0.24%	9,033,395
Aug 12, 2025	33.56	33.62	33.55	33.62	33.50	0.12%	5,220,020
Aug 11, 2025	33.57	33.60	33.55	33.58	33.46	0.06%	7,855,769
Aug 8, 2025	33.60	33.60	33.55	33.56	33.44	-0.12%	2,843,669
Aug 7, 2025	33.63	33.65	33.59	33.60	33.48	-0.09%	9,143,524
Aug 6, 2025	33.59	33.64	33.55	33.63	33.51	0.06%	5,782,549
Aug 5, 2025	33.60	33.63	33.59	33.61	33.49	-0.06%	6,556,569
Aug 4, 2025	33.61	33.63	33.58	33.63	33.51	0.09%	5,757,401
Aug 1, 2025	33.54	33.61	33.51	33.60	33.48	0.33%	9,389,907
Jul 31, 2025	33.54	33.55	33.49	33.49	33.24	-0.03%	5,599,932
Jul 30, 2025	33.50	33.58	33.48	33.50	33.25	-0.12%	6,652,492
Jul 29, 2025	33.50	33.55	33.48	33.54	33.29	0.24%	2,934,550
Jul 28, 2025	33.47	33.49	33.46	33.46	33.21	-0.09%	3,564,935
Jul 25, 2025	33.45	33.50	33.44	33.49	33.24	0.18%	3,688,991
Jul 24, 2025	33.42	33.47	33.40	33.43	33.18	-0.15%	5,817,593
Jul 23, 2025	33.48	33.50	33.46	33.48	33.23	-0.12%	4,593,576
Jul 22, 2025	33.50	33.58	33.48	33.52	33.27	0.15%	6,047,390
Jul 21, 2025	33.48	33.50	33.47	33.47	33.22	0.21%	3,699,207
Jul 18, 2025	33.43	33.43	33.39	33.40	33.15	0.12%	3,780,870
Jul 17, 2025	33.35	33.37	33.33	33.36	33.11	0.12%	6,157,020
Jul 16, 2025	33.31	33.35	33.28	33.32	33.07	0.18%	6,410,835
Jul 15, 2025	33.35	33.35	33.26	33.26	33.01	-0.24%	11,690,792
Jul 14, 2025	33.33	33.35	33.30	33.34	33.09	0.03%	4,729,131
Jul 11, 2025	33.34	33.34	33.31	33.33	33.08	-0.18%	2,921,723
Jul 10, 2025	33.39	33.40	33.36	33.39	33.14	-	10,190,703
Jul 9, 2025	33.34	33.40	33.32	33.39	33.14	0.30%	5,147,079
Jul 8, 2025	33.31	33.32	33.28	33.29	33.04	-0.15%	5,604,744
Jul 7, 2025	33.40	33.42	33.33	33.34	33.09	-0.21%	5,394,166