SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	34.05	34.10	34.05	34.11	-	0.19%	873,949
Feb 20, 2026	34.03	34.06	34.02	34.04	34.04	-	3,965,271
Feb 19, 2026	34.00	34.05	34.00	34.04	34.04	0.06%	4,545,588
Feb 18, 2026	34.02	34.04	34.01	34.02	34.02	-0.09%	4,026,374
Feb 17, 2026	34.03	34.05	34.01	34.05	34.05	0.03%	7,079,239
Feb 13, 2026	34.03	34.04	34.01	34.04	34.04	0.21%	4,947,536
Feb 12, 2026	33.92	33.97	33.91	33.97	33.97	0.27%	6,820,853
Feb 11, 2026	33.86	33.92	33.86	33.88	33.88	-0.09%	4,742,412
Feb 10, 2026	33.93	33.95	33.91	33.91	33.91	0.09%	4,073,671
Feb 9, 2026	33.85	33.89	33.85	33.88	33.88	0.03%	5,492,855
Feb 6, 2026	33.86	33.88	33.83	33.87	33.87	-	10,077,509
Feb 5, 2026	33.80	33.88	33.79	33.87	33.87	0.30%	4,478,569
Feb 4, 2026	33.74	33.77	33.73	33.77	33.77	0.03%	5,751,151
Feb 3, 2026	33.76	33.78	33.74	33.76	33.76	-0.03%	6,116,202
Feb 2, 2026	33.80	33.90	33.75	33.77	33.77	-0.41%	2,523,557
Jan 30, 2026	33.92	33.93	33.89	33.91	33.79	0.06%	5,372,856
Jan 29, 2026	33.86	33.91	33.86	33.89	33.77	0.03%	7,503,636
Jan 28, 2026	33.90	33.90	33.85	33.88	33.76	-0.06%	7,271,890
Jan 27, 2026	33.89	33.91	33.87	33.90	33.78	0.06%	9,433,794
Jan 26, 2026	33.89	33.90	33.87	33.88	33.76	0.06%	5,641,213
Jan 23, 2026	33.85	33.87	33.82	33.86	33.74	0.03%	5,398,128
Jan 22, 2026	33.84	33.86	33.82	33.85	33.73	-	7,679,438
Jan 21, 2026	33.79	33.85	33.77	33.85	33.73	0.24%	3,840,385
Jan 20, 2026	33.75	33.79	33.74	33.77	33.65	-0.18%	6,470,792
Jan 16, 2026	33.87	33.87	33.81	33.83	33.71	-0.06%	4,047,079
Jan 15, 2026	33.91	33.91	33.85	33.85	33.73	-0.15%	6,040,367
Jan 14, 2026	33.89	33.92	33.87	33.90	33.78	0.09%	8,953,342
Jan 13, 2026	33.87	33.89	33.84	33.87	33.75	0.12%	6,030,345
Jan 12, 2026	33.82	33.85	33.80	33.83	33.71	-0.06%	15,764,376
Jan 9, 2026	33.84	33.87	33.81	33.85	33.73	0.09%	4,984,109
Jan 8, 2026	33.82	33.84	33.81	33.82	33.70	-0.12%	6,008,079
Jan 7, 2026	33.90	33.90	33.86	33.86	33.74	-0.03%	8,337,738
Jan 6, 2026	33.84	33.87	33.82	33.87	33.75	-	8,052,894
Jan 5, 2026	33.85	33.87	33.83	33.87	33.75	0.15%	6,936,403
Jan 2, 2026	33.84	33.84	33.79	33.82	33.70	0.03%	2,920,962
Dec 31, 2025	33.85	33.86	33.81	33.81	33.69	-0.15%	1,921,813
Dec 30, 2025	33.85	33.89	33.83	33.86	33.74	-0.03%	3,941,806
Dec 29, 2025	33.86	33.88	33.84	33.87	33.75	0.03%	1,722,284
Dec 26, 2025	33.86	33.87	33.81	33.86	33.74	0.12%	2,733,897
Dec 24, 2025	33.79	33.83	33.76	33.82	33.70	0.24%	1,527,111
Dec 23, 2025	33.71	33.75	33.69	33.74	33.62	-0.03%	5,538,914
Dec 22, 2025	33.75	33.76	33.73	33.75	33.63	-0.03%	3,406,681
Dec 19, 2025	33.76	33.78	33.75	33.76	33.64	-0.09%	4,382,868
Dec 18, 2025	33.80	33.80	33.75	33.79	33.67	-0.18%	7,584,629
Dec 17, 2025	33.85	33.86	33.83	33.85	33.61	-	3,032,009
Dec 16, 2025	33.81	33.87	33.80	33.85	33.61	0.09%	6,458,186
Dec 15, 2025	33.85	33.86	33.80	33.82	33.58	0.09%	8,405,196
Dec 12, 2025	33.81	33.82	33.78	33.79	33.55	-0.18%	6,333,971
Dec 11, 2025	33.89	33.91	33.84	33.85	33.61	-0.03%	2,563,164
Dec 10, 2025	33.76	33.87	33.75	33.86	33.62	0.33%	3,233,712