SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	33.06	33.10	33.00	33.05	33.05	-0.15%	3,825,215
Oct 30, 2024	33.18	33.28	33.08	33.10	33.10	-0.15%	2,559,200
Oct 29, 2024	33.05	33.15	33.04	33.15	33.15	0.09%	2,762,300
Oct 28, 2024	33.17	33.30	33.09	33.12	33.12	-0.06%	6,939,324
Oct 25, 2024	33.22	33.35	33.14	33.14	33.14	-0.12%	2,523,104
Oct 24, 2024	33.26	33.26	33.16	33.18	33.18	0.12%	2,956,630
Oct 23, 2024	33.17	33.17	33.12	33.14	33.14	-0.18%	3,691,700
Oct 22, 2024	33.23	33.24	33.17	33.20	33.20	-0.06%	7,230,524
Oct 21, 2024	33.30	33.31	33.21	33.22	33.22	-0.42%	8,374,600
Oct 18, 2024	33.40	33.41	33.35	33.36	33.36	0.03%	2,922,149
Oct 17, 2024	33.38	33.45	33.34	33.35	33.35	-0.30%	3,801,600
Oct 16, 2024	33.45	33.46	33.42	33.45	33.45	0.15%	4,510,109
Oct 15, 2024	33.39	33.41	33.38	33.40	33.40	0.18%	2,677,500
Oct 14, 2024	33.31	33.34	33.27	33.34	33.34	-	1,380,100
Oct 11, 2024	33.33	33.36	33.30	33.34	33.34	0.06%	4,645,320
Oct 10, 2024	33.34	33.34	33.26	33.32	33.32	0.09%	3,631,400
Oct 9, 2024	33.32	33.33	33.28	33.29	33.29	-0.18%	3,405,900
Oct 8, 2024	33.30	33.38	33.28	33.35	33.35	0.12%	8,235,242
Oct 7, 2024	33.34	33.36	33.30	33.31	33.31	-0.27%	2,066,735
Oct 4, 2024	33.46	33.69	33.37	33.40	33.40	-0.45%	6,564,034
Oct 3, 2024	33.61	33.61	33.54	33.55	33.55	-0.33%	4,708,700
Oct 2, 2024	33.60	33.67	33.59	33.66	33.66	-0.06%	4,904,502
Oct 1, 2024	33.66	33.72	33.64	33.68	33.68	-0.09%	7,122,600
Sep 30, 2024	33.77	33.77	33.68	33.71	33.59	-0.21%	5,333,601
Sep 27, 2024	33.74	33.78	33.72	33.78	33.66	0.33%	5,865,700
Sep 26, 2024	33.73	33.73	33.65	33.67	33.55	-0.12%	5,382,547
Sep 25, 2024	33.76	33.76	33.70	33.71	33.59	-0.21%	2,256,100
Sep 24, 2024	33.72	33.80	33.69	33.78	33.66	0.12%	3,404,000
Sep 23, 2024	33.77	33.86	33.69	33.74	33.62	-0.09%	3,419,500
Sep 20, 2024	33.72	33.78	33.68	33.77	33.65	0.12%	4,727,301
Sep 19, 2024	33.71	33.76	33.70	33.73	33.61	0.09%	4,044,400
Sep 18, 2024	33.72	33.83	33.68	33.70	33.58	-0.18%	4,846,343
Sep 17, 2024	33.77	33.77	33.72	33.76	33.64	0.06%	5,730,700
Sep 16, 2024	33.73	33.77	33.71	33.74	33.62	0.12%	6,114,307
Sep 13, 2024	33.72	33.75	33.70	33.70	33.58	0.15%	2,086,100
Sep 12, 2024	33.64	33.66	33.59	33.65	33.53	-	3,407,327
Sep 11, 2024	33.61	33.69	33.59	33.65	33.53	-	6,913,204
Sep 10, 2024	33.62	33.67	33.60	33.65	33.53	0.12%	2,666,600
Sep 9, 2024	33.58	33.62	33.55	33.61	33.49	0.09%	2,559,400
Sep 6, 2024	33.56	33.67	33.51	33.58	33.46	0.09%	3,944,000
Sep 5, 2024	33.54	33.55	33.46	33.55	33.43	0.21%	3,889,929
Sep 4, 2024	33.37	33.49	33.36	33.48	33.36	0.33%	4,687,941
Sep 3, 2024	33.40	33.41	33.32	33.37	33.25	-0.18%	6,311,248
Aug 30, 2024	33.46	33.48	33.41	33.43	33.18	-0.06%	3,901,300
Aug 29, 2024	33.44	33.47	33.42	33.45	33.20	-0.06%	3,045,621
Aug 28, 2024	33.49	33.50	33.46	33.47	33.22	-0.03%	2,912,200
Aug 27, 2024	33.42	33.49	33.42	33.48	33.23	-	2,595,900
Aug 26, 2024	33.53	33.56	33.47	33.48	33.23	-0.03%	2,277,747
Aug 23, 2024	33.41	33.50	33.39	33.49	33.24	0.39%	5,982,800
Aug 22, 2024	33.40	33.40	33.33	33.36	33.12	-0.24%	2,857,104
Aug 21, 2024	33.40	33.47	33.37	33.44	33.19	0.24%	3,149,649
Aug 20, 2024	33.35	33.37	33.32	33.36	33.12	0.15%	2,003,744
Aug 19, 2024	33.28	33.34	33.25	33.31	33.07	0.09%	3,684,000
Aug 16, 2024	33.26	33.29	33.22	33.28	33.04	0.21%	5,318,000
Aug 15, 2024	33.20	33.24	33.19	33.21	32.97	-0.30%	4,007,423
Aug 14, 2024	33.30	33.35	33.28	33.31	33.07	0.09%	2,931,700
Aug 13, 2024	33.24	33.34	33.22	33.28	33.04	0.39%	2,605,448
Aug 12, 2024	33.13	33.17	33.08	33.15	32.91	0.15%	2,977,514
Aug 9, 2024	33.17	33.17	33.10	33.10	32.86	0.15%	7,631,000
Aug 8, 2024	32.96	33.11	32.96	33.05	32.81	0.03%	4,413,200
Aug 7, 2024	33.12	33.13	33.01	33.04	32.80	-0.21%	2,929,241
Aug 6, 2024	33.32	33.39	33.10	33.11	32.87	-0.27%	6,467,105
Aug 5, 2024	33.31	33.31	33.15	33.20	32.96	-0.18%	5,460,409
Aug 2, 2024	33.16	33.28	33.12	33.26	33.02	0.67%	6,515,028
Aug 1, 2024	33.02	33.08	32.96	33.04	32.80	-0.12%	4,850,600
Jul 31, 2024	33.03	33.09	32.96	33.08	32.71	0.36%	5,516,800
Jul 30, 2024	32.99	33.00	32.92	32.96	32.60	0.03%	3,802,551
Jul 29, 2024	32.96	32.96	32.91	32.95	32.59	0.15%	2,953,100
Jul 26, 2024	32.96	32.96	32.87	32.90	32.54	0.24%	5,254,903
Jul 25, 2024	32.80	32.85	32.79	32.82	32.46	0.18%	4,341,200
Jul 24, 2024	32.87	32.88	32.76	32.76	32.40	-0.15%	4,523,146
Jul 23, 2024	32.83	32.85	32.81	32.81	32.45	-	1,959,917
Jul 22, 2024	32.83	32.84	32.77	32.81	32.45	0.06%	3,251,100
Jul 19, 2024	32.85	32.85	32.78	32.79	32.43	-0.15%	2,341,949
Jul 18, 2024	32.88	32.92	32.84	32.84	32.48	-0.21%	3,313,600
Jul 17, 2024	32.89	32.92	32.85	32.91	32.55	-	2,050,600
Jul 16, 2024	32.87	32.91	32.83	32.91	32.55	0.24%	4,236,706
Jul 15, 2024	32.88	32.89	32.82	32.83	32.47	-0.18%	1,056,724
Jul 12, 2024	32.84	32.89	32.82	32.89	32.53	0.24%	4,392,412
Jul 11, 2024	32.83	32.85	32.80	32.81	32.45	0.34%	3,054,711
Jul 10, 2024	32.68	32.71	32.66	32.70	32.34	0.09%	1,834,400
Jul 9, 2024	32.68	32.68	32.63	32.67	32.31	-0.03%	2,345,705
Jul 8, 2024	32.73	32.75	32.67	32.68	32.32	-0.03%	4,575,200
Jul 5, 2024	32.67	32.70	32.63	32.69	32.33	0.34%	1,514,319
Jul 3, 2024	32.51	32.58	32.47	32.58	32.22	0.37%	2,079,400
Jul 2, 2024	32.45	32.46	32.42	32.46	32.10	0.31%	3,188,515
Jul 1, 2024	32.40	32.43	32.34	32.36	32.00	-0.61%	2,402,900
Jun 28, 2024	32.67	32.69	32.55	32.56	32.08	-0.15%	3,599,100
Jun 27, 2024	32.61	32.64	32.61	32.61	32.13	0.09%	1,335,800
Jun 26, 2024	32.56	32.59	32.54	32.58	32.10	-0.18%	2,932,019
Jun 25, 2024	32.64	32.67	32.62	32.64	32.16	-0.06%	4,283,500
Jun 24, 2024	32.64	32.69	32.64	32.66	32.18	0.06%	4,108,744
Jun 21, 2024	32.65	32.68	32.61	32.64	32.16	0.03%	3,765,500
Jun 20, 2024	32.61	32.64	32.60	32.63	32.15	-0.15%	2,648,700
Jun 18, 2024	32.65	32.71	32.65	32.68	32.20	0.21%	1,774,645
Jun 17, 2024	32.60	32.64	32.58	32.61	32.13	-0.21%	6,180,400
Jun 14, 2024	32.65	32.69	32.65	32.68	32.20	0.03%	1,442,600
Jun 13, 2024	32.68	32.71	32.63	32.67	32.19	0.25%	1,371,500
Jun 12, 2024	32.65	32.70	32.57	32.59	32.11	0.37%	6,797,265
Jun 11, 2024	32.44	32.48	32.40	32.47	31.99	0.25%	4,525,100