SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	33.84	33.87	33.81	33.84	33.84	0.06%	7,019,101
Oct 6, 2025	33.82	33.85	33.81	33.82	33.82	-0.09%	2,039,270
Oct 3, 2025	33.90	33.90	33.84	33.85	33.85	-0.12%	2,222,410
Oct 2, 2025	33.86	33.89	33.84	33.89	33.89	0.06%	2,591,727
Oct 1, 2025	33.86	33.87	33.81	33.87	33.87	-0.06%	4,045,008
Sep 30, 2025	33.93	33.94	33.89	33.89	33.77	0.03%	4,550,952
Sep 29, 2025	33.87	33.91	33.86	33.88	33.76	0.12%	1,864,837
Sep 26, 2025	33.84	33.86	33.81	33.84	33.72	0.03%	5,472,167
Sep 25, 2025	33.83	33.83	33.77	33.83	33.71	-0.18%	4,986,992
Sep 24, 2025	33.93	33.93	33.88	33.89	33.77	-0.15%	4,343,126
Sep 23, 2025	33.95	33.96	33.92	33.94	33.82	0.06%	5,069,848
Sep 22, 2025	33.95	33.95	33.91	33.92	33.80	-0.09%	4,348,851
Sep 19, 2025	33.94	33.95	33.92	33.95	33.83	0.03%	2,831,864
Sep 18, 2025	33.92	33.95	33.89	33.94	33.82	-0.03%	9,611,620
Sep 17, 2025	34.02	34.06	33.92	33.95	33.83	-0.18%	6,313,083
Sep 16, 2025	34.01	34.03	33.98	34.01	33.89	0.03%	5,208,179
Sep 15, 2025	33.98	34.00	33.97	34.00	33.88	0.21%	3,686,050
Sep 12, 2025	33.96	33.96	33.90	33.93	33.81	-0.12%	3,917,327
Sep 11, 2025	33.95	34.00	33.91	33.97	33.85	0.18%	3,317,593
Sep 10, 2025	33.93	33.95	33.91	33.91	33.79	0.09%	7,426,551
Sep 9, 2025	33.90	33.93	33.85	33.88	33.76	-0.09%	7,814,010
Sep 8, 2025	33.92	33.98	33.89	33.91	33.79	0.15%	3,514,733
Sep 5, 2025	33.92	33.92	33.86	33.86	33.74	0.24%	5,563,294
Sep 4, 2025	33.73	33.78	33.71	33.78	33.66	0.36%	10,547,243
Sep 3, 2025	33.61	33.70	33.61	33.66	33.54	0.18%	4,903,333
Sep 2, 2025	33.56	33.61	33.55	33.60	33.48	-0.47%	4,156,965
Aug 29, 2025	33.77	33.77	33.74	33.76	33.51	-0.03%	11,480,132
Aug 28, 2025	33.77	33.79	33.75	33.77	33.52	-	7,531,093
Aug 27, 2025	33.71	33.78	33.70	33.77	33.52	0.09%	7,406,108
Aug 26, 2025	33.71	33.75	33.69	33.74	33.49	0.12%	4,174,113
Aug 25, 2025	33.71	33.72	33.69	33.70	33.45	-0.12%	1,410,011
Aug 22, 2025	33.63	33.76	33.62	33.74	33.49	0.51%	9,516,589
Aug 21, 2025	33.63	33.63	33.56	33.57	33.32	-0.24%	1,685,299
Aug 20, 2025	33.63	33.67	33.63	33.65	33.40	0.06%	5,485,640
Aug 19, 2025	33.63	33.65	33.62	33.63	33.38	0.06%	3,938,329
Aug 18, 2025	33.65	33.66	33.59	33.61	33.36	-0.03%	3,531,305
Aug 15, 2025	33.66	33.67	33.62	33.62	33.37	-0.06%	4,077,659
Aug 14, 2025	33.65	33.67	33.62	33.64	33.39	-0.18%	5,513,794
Aug 13, 2025	33.69	33.72	33.68	33.70	33.45	0.24%	9,033,395
Aug 12, 2025	33.56	33.62	33.55	33.62	33.37	0.12%	5,220,020
Aug 11, 2025	33.57	33.60	33.55	33.58	33.33	0.06%	7,855,769
Aug 8, 2025	33.60	33.60	33.55	33.56	33.31	-0.12%	2,843,669
Aug 7, 2025	33.63	33.65	33.59	33.60	33.35	-0.09%	9,143,524
Aug 6, 2025	33.59	33.64	33.55	33.63	33.38	0.06%	5,782,549
Aug 5, 2025	33.60	33.63	33.59	33.61	33.36	-0.06%	6,556,569
Aug 4, 2025	33.61	33.63	33.58	33.63	33.38	0.09%	5,757,401
Aug 1, 2025	33.54	33.61	33.51	33.60	33.35	0.33%	9,389,907
Jul 31, 2025	33.54	33.55	33.49	33.49	33.12	-0.03%	5,599,932
Jul 30, 2025	33.50	33.58	33.48	33.50	33.13	-0.12%	6,652,492
Jul 29, 2025	33.50	33.55	33.48	33.54	33.17	0.24%	2,934,550