SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	33.18	33.23	33.16	33.23	33.23	0.39%	5,712,211
Mar 27, 2025	33.09	33.12	33.08	33.10	33.10	-0.03%	4,733,535
Mar 26, 2025	33.12	33.13	33.09	33.11	33.11	-0.09%	4,527,350
Mar 25, 2025	33.13	33.18	33.11	33.14	33.14	0.09%	4,485,127
Mar 24, 2025	33.17	33.17	33.10	33.11	33.11	-0.24%	3,611,377
Mar 21, 2025	33.22	33.24	33.18	33.19	33.19	-	8,432,172
Mar 20, 2025	33.28	33.29	33.19	33.19	33.19	-0.03%	4,686,175
Mar 19, 2025	33.07	33.21	33.06	33.20	33.20	0.39%	6,347,672
Mar 18, 2025	33.03	33.12	33.03	33.07	33.07	0.15%	5,977,636
Mar 17, 2025	33.06	33.09	33.02	33.02	33.02	-	7,582,634
Mar 14, 2025	33.04	33.06	33.00	33.02	33.02	-0.06%	6,830,567
Mar 13, 2025	32.94	33.05	32.92	33.04	33.04	0.18%	10,105,529
Mar 12, 2025	33.04	33.05	32.97	32.98	32.98	-0.21%	8,370,340
Mar 11, 2025	33.17	33.17	33.04	33.05	33.05	-0.30%	9,785,078
Mar 10, 2025	33.16	33.21	33.10	33.15	33.15	0.21%	9,369,108
Mar 7, 2025	33.24	33.24	33.05	33.08	33.08	-0.06%	6,244,914
Mar 6, 2025	33.13	33.16	33.07	33.10	33.10	-0.06%	6,463,792
Mar 5, 2025	33.23	33.24	33.12	33.12	33.12	-0.24%	7,970,216
Mar 4, 2025	33.24	33.28	33.17	33.20	33.20	-0.06%	13,200,914
Mar 3, 2025	33.13	33.22	33.11	33.22	33.22	-0.24%	15,023,653
Feb 28, 2025	33.27	33.30	33.22	33.30	33.18	0.27%	13,792,736
Feb 27, 2025	33.20	33.23	33.18	33.21	33.09	-0.09%	10,481,847
Feb 26, 2025	33.22	33.25	33.17	33.24	33.12	0.09%	9,676,850
Feb 25, 2025	33.20	33.22	33.13	33.21	33.09	0.33%	10,188,263
Feb 24, 2025	33.05	33.12	33.04	33.10	32.98	0.15%	6,195,960
Feb 21, 2025	33.00	33.09	32.99	33.05	32.93	0.24%	3,637,363
Feb 20, 2025	32.96	32.99	32.96	32.97	32.85	0.09%	3,618,214
Feb 19, 2025	32.91	32.95	32.90	32.94	32.82	0.06%	7,030,418
Feb 18, 2025	32.95	32.97	32.91	32.92	32.80	-0.18%	4,934,310
Feb 14, 2025	32.97	33.02	32.96	32.98	32.86	0.30%	5,188,413
Feb 13, 2025	32.85	32.90	32.84	32.88	32.76	0.34%	3,228,059
Feb 12, 2025	32.73	32.77	32.72	32.77	32.65	-0.24%	4,886,483
Feb 11, 2025	32.85	32.87	32.83	32.85	32.73	-0.09%	6,376,021
Feb 10, 2025	32.89	32.97	32.87	32.88	32.76	0.06%	4,600,488
Feb 7, 2025	32.91	32.91	32.84	32.86	32.74	-0.24%	4,528,557
Feb 6, 2025	32.97	32.97	32.92	32.94	32.82	-0.12%	4,145,849
Feb 5, 2025	32.95	33.00	32.94	32.98	32.86	0.30%	5,906,979
Feb 4, 2025	32.81	32.90	32.80	32.88	32.76	0.18%	5,649,106
Feb 3, 2025	32.83	32.88	32.79	32.82	32.70	-0.39%	6,659,323
Jan 31, 2025	33.01	33.02	32.90	32.95	32.70	-0.12%	7,680,720
Jan 30, 2025	33.00	33.01	32.97	32.99	32.74	0.15%	6,410,010
Jan 29, 2025	32.99	32.99	32.85	32.94	32.69	-0.09%	3,747,261
Jan 28, 2025	32.95	32.98	32.92	32.97	32.72	-	3,076,427
Jan 27, 2025	32.95	32.98	32.87	32.97	32.72	0.37%	5,523,358
Jan 24, 2025	32.82	32.88	32.80	32.85	32.60	0.15%	6,347,624
Jan 23, 2025	32.76	32.81	32.75	32.80	32.55	-0.03%	3,503,320
Jan 22, 2025	32.85	32.87	32.80	32.81	32.56	-0.15%	5,257,435
Jan 21, 2025	32.87	32.87	32.82	32.86	32.61	0.27%	4,528,162
Jan 17, 2025	32.82	32.82	32.77	32.77	32.52	-0.03%	5,108,074
Jan 16, 2025	32.74	32.82	32.69	32.78	32.53	0.15%	5,359,319