SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	33.14	33.14	33.08	33.12	33.12	-0.12%	6,124,153
May 27, 2025	33.14	33.18	33.09	33.16	33.16	0.30%	3,979,693
May 23, 2025	33.10	33.10	33.02	33.06	33.06	0.09%	1,903,630
May 22, 2025	32.99	33.04	32.93	33.03	33.03	0.27%	4,382,793
May 21, 2025	33.03	33.05	32.93	32.94	32.94	-0.51%	7,362,262
May 20, 2025	33.09	33.12	33.05	33.11	33.11	-	6,147,333
May 19, 2025	32.98	33.12	32.97	33.11	33.11	0.06%	6,478,600
May 16, 2025	33.14	33.15	33.07	33.09	33.09	0.09%	4,742,699
May 15, 2025	32.99	33.08	32.97	33.06	33.06	0.43%	9,343,155
May 14, 2025	33.01	33.01	32.91	32.92	32.92	-0.27%	6,457,800
May 13, 2025	33.01	33.03	32.97	33.01	33.01	0.15%	8,983,958
May 12, 2025	32.95	33.00	32.93	32.96	32.96	-0.12%	7,518,434
May 9, 2025	33.07	33.08	33.00	33.00	33.00	0.03%	2,341,773
May 8, 2025	33.13	33.13	32.99	32.99	32.99	-0.33%	4,548,348
May 7, 2025	33.09	33.12	33.06	33.10	33.10	0.09%	3,166,452
May 6, 2025	33.00	33.07	32.98	33.07	33.07	0.15%	4,280,256
May 5, 2025	33.02	33.10	32.96	33.02	33.02	-	5,051,528
May 2, 2025	33.02	33.07	32.98	33.02	33.02	-0.24%	8,151,480
May 1, 2025	33.22	33.29	33.06	33.10	33.10	-0.60%	3,375,307
Apr 30, 2025	33.28	33.32	33.23	33.30	33.18	-	10,092,338
Apr 29, 2025	33.25	33.31	33.23	33.30	33.18	0.12%	11,537,992
Apr 28, 2025	33.18	33.27	33.18	33.26	33.14	0.18%	8,300,465
Apr 25, 2025	33.15	33.20	33.12	33.20	33.08	0.30%	2,047,237
Apr 24, 2025	33.01	33.11	33.00	33.10	32.98	0.61%	3,441,145
Apr 23, 2025	33.07	33.11	32.90	32.90	32.78	0.03%	3,597,125
Apr 22, 2025	32.90	32.93	32.87	32.89	32.77	0.09%	19,969,250
Apr 21, 2025	32.92	32.98	32.85	32.86	32.74	-0.33%	4,644,119
Apr 17, 2025	32.98	33.00	32.95	32.97	32.85	0.09%	3,332,357
Apr 16, 2025	32.90	32.96	32.86	32.94	32.82	0.27%	7,933,683
Apr 15, 2025	32.81	32.90	32.80	32.85	32.73	0.24%	6,178,058
Apr 14, 2025	32.75	32.81	32.70	32.77	32.65	0.46%	5,311,327
Apr 11, 2025	32.59	32.66	32.38	32.62	32.50	-0.24%	6,498,196
Apr 10, 2025	32.83	32.88	32.67	32.70	32.58	-0.76%	4,914,136
Apr 9, 2025	32.57	32.95	32.46	32.95	32.83	0.73%	10,673,491
Apr 8, 2025	32.91	32.94	32.69	32.71	32.59	-0.49%	7,905,812
Apr 7, 2025	33.09	33.13	32.84	32.87	32.75	-1.02%	7,740,756
Apr 4, 2025	33.35	33.38	33.14	33.21	33.09	-0.21%	7,652,037
Apr 3, 2025	33.30	33.37	33.25	33.28	33.16	0.27%	14,363,792
Apr 2, 2025	33.23	33.23	33.13	33.19	33.07	0.09%	5,758,391
Apr 1, 2025	33.17	33.22	33.15	33.16	33.04	-0.24%	3,172,243
Mar 31, 2025	33.26	33.27	33.19	33.24	32.99	0.03%	7,300,565
Mar 28, 2025	33.18	33.23	33.16	33.23	32.98	0.39%	5,712,211
Mar 27, 2025	33.09	33.12	33.08	33.10	32.85	-0.03%	4,733,535
Mar 26, 2025	33.12	33.13	33.09	33.11	32.86	-0.09%	4,527,350
Mar 25, 2025	33.13	33.18	33.11	33.14	32.89	0.09%	4,485,127
Mar 24, 2025	33.17	33.17	33.10	33.11	32.86	-0.24%	3,611,377
Mar 21, 2025	33.22	33.24	33.18	33.19	32.94	-	8,432,172
Mar 20, 2025	33.28	33.29	33.19	33.19	32.94	-0.03%	4,686,175
Mar 19, 2025	33.07	33.21	33.06	33.20	32.95	0.39%	6,347,672
Mar 18, 2025	33.03	33.12	33.03	33.07	32.82	0.15%	5,977,636