SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.76	32.79	32.70	32.72	32.72	0.21%	8,044,321
Dec 19, 2024	32.69	32.71	32.62	32.65	32.65	-0.52%	8,155,947
Dec 18, 2024	33.05	33.07	32.81	32.82	32.70	-0.64%	6,622,960
Dec 17, 2024	33.04	33.06	33.02	33.03	32.91	-0.06%	5,141,656
Dec 16, 2024	33.07	33.08	33.03	33.05	32.93	0.06%	6,915,484
Dec 13, 2024	33.10	33.10	33.02	33.03	32.91	-0.24%	4,267,050
Dec 12, 2024	33.17	33.17	33.10	33.11	32.99	-0.24%	5,945,052
Dec 11, 2024	33.26	33.27	33.09	33.19	33.07	-0.03%	8,230,274
Dec 10, 2024	33.24	33.26	33.17	33.20	33.08	-0.06%	11,533,347
Dec 9, 2024	33.25	33.25	33.21	33.22	33.10	-0.12%	6,931,037
Dec 6, 2024	33.32	33.32	33.16	33.26	33.14	0.24%	7,638,809
Dec 5, 2024	33.16	33.20	33.10	33.18	33.06	-0.06%	9,385,874
Dec 4, 2024	33.14	33.21	33.09	33.20	33.08	0.27%	3,420,176
Dec 3, 2024	33.20	33.24	33.11	33.11	32.99	-0.12%	11,254,475
Dec 2, 2024	32.94	33.17	32.94	33.15	33.03	-0.33%	5,198,911
Nov 29, 2024	33.25	33.27	33.23	33.26	33.02	0.30%	3,127,436
Nov 27, 2024	33.15	33.18	33.11	33.16	32.92	0.21%	9,350,150
Nov 26, 2024	33.12	33.12	33.03	33.09	32.85	-0.09%	9,831,037
Nov 25, 2024	33.11	33.14	32.93	33.12	32.88	0.52%	6,458,155
Nov 22, 2024	32.96	32.97	32.92	32.95	32.71	0.06%	4,431,438
Nov 21, 2024	32.96	33.01	32.91	32.93	32.69	-0.06%	5,602,002
Nov 20, 2024	32.94	33.07	32.93	32.95	32.71	-0.15%	4,479,981
Nov 19, 2024	33.00	33.02	32.98	33.00	32.76	0.15%	2,879,908
Nov 18, 2024	32.91	32.98	32.90	32.95	32.71	0.09%	3,656,659
Nov 15, 2024	32.85	32.96	32.80	32.92	32.68	0.15%	4,709,436
Nov 14, 2024	32.97	32.97	32.85	32.87	32.63	-0.12%	5,022,687
Nov 13, 2024	33.01	33.02	32.90	32.91	32.67	-0.03%	4,840,070
Nov 12, 2024	32.98	33.01	32.90	32.92	32.68	-0.39%	5,608,327
Nov 11, 2024	33.05	33.10	33.02	33.05	32.81	-0.15%	1,391,108
Nov 8, 2024	33.12	33.15	33.07	33.10	32.86	0.03%	4,883,993
Nov 7, 2024	32.99	33.11	32.92	33.09	32.85	0.64%	2,550,436
Nov 6, 2024	32.91	32.96	32.85	32.88	32.64	-0.42%	5,080,059
Nov 5, 2024	32.97	33.02	32.90	33.02	32.78	0.18%	2,534,249
Nov 4, 2024	33.00	33.06	32.94	32.96	32.72	0.27%	3,337,428
Nov 1, 2024	33.04	33.10	32.85	32.87	32.63	-0.54%	3,381,097
Oct 31, 2024	33.06	33.10	33.00	33.05	32.69	-0.15%	3,825,216
Oct 30, 2024	33.18	33.28	33.08	33.10	32.74	-0.15%	2,559,163
Oct 29, 2024	33.05	33.15	33.04	33.15	32.79	0.09%	2,762,281
Oct 28, 2024	33.17	33.30	33.09	33.12	32.76	-0.06%	6,939,324
Oct 25, 2024	33.22	33.35	33.14	33.14	32.78	-0.12%	2,523,104
Oct 24, 2024	33.26	33.26	33.16	33.18	32.82	0.12%	2,956,630
Oct 23, 2024	33.17	33.17	33.12	33.14	32.78	-0.18%	3,691,679
Oct 22, 2024	33.23	33.24	33.17	33.20	32.84	-0.06%	7,230,524
Oct 21, 2024	33.30	33.31	33.21	33.22	32.86	-0.42%	8,374,596
Oct 18, 2024	33.40	33.41	33.35	33.36	33.00	0.03%	2,922,149
Oct 17, 2024	33.38	33.45	33.34	33.35	32.99	-0.30%	3,801,597
Oct 16, 2024	33.45	33.46	33.42	33.45	33.09	0.15%	4,510,109
Oct 15, 2024	33.39	33.41	33.38	33.40	33.04	0.18%	2,677,462
Oct 14, 2024	33.31	33.34	33.27	33.34	32.98	-	1,380,095
Oct 11, 2024	33.33	33.36	33.30	33.34	32.98	0.06%	4,645,320
Oct 10, 2024	33.34	33.34	33.26	33.32	32.96	0.09%	3,631,399
Oct 9, 2024	33.32	33.33	33.28	33.29	32.93	-0.18%	3,405,860
Oct 8, 2024	33.30	33.38	33.29	33.35	32.99	0.12%	8,235,242
Oct 7, 2024	33.34	33.36	33.30	33.31	32.95	-0.27%	2,066,735
Oct 4, 2024	33.46	33.69	33.37	33.40	33.04	-0.45%	6,564,034
Oct 3, 2024	33.61	33.61	33.54	33.55	33.18	-0.33%	4,708,667
Oct 2, 2024	33.60	33.67	33.59	33.66	33.29	-0.06%	4,904,502
Oct 1, 2024	33.66	33.72	33.64	33.68	33.31	-0.09%	7,122,557
Sep 30, 2024	33.77	33.77	33.68	33.71	33.22	-0.21%	5,333,601
Sep 27, 2024	33.74	33.78	33.72	33.78	33.29	0.33%	5,865,697
Sep 26, 2024	33.73	33.73	33.65	33.67	33.18	-0.12%	5,382,547
Sep 25, 2024	33.76	33.76	33.70	33.71	33.22	-0.21%	2,256,055
Sep 24, 2024	33.72	33.80	33.69	33.78	33.29	0.12%	3,403,985
Sep 23, 2024	33.77	33.86	33.69	33.74	33.25	-0.09%	3,419,489
Sep 20, 2024	33.72	33.78	33.68	33.77	33.28	0.12%	4,727,301
Sep 19, 2024	33.71	33.76	33.70	33.73	33.24	0.09%	4,044,356
Sep 18, 2024	33.72	33.83	33.68	33.70	33.21	-0.18%	4,846,343
Sep 17, 2024	33.77	33.77	33.72	33.76	33.27	0.06%	5,730,669
Sep 16, 2024	33.73	33.77	33.71	33.74	33.25	0.12%	6,114,307
Sep 13, 2024	33.72	33.75	33.70	33.70	33.21	0.15%	2,086,067
Sep 12, 2024	33.64	33.66	33.59	33.65	33.16	-	3,407,327
Sep 11, 2024	33.61	33.69	33.59	33.65	33.16	-	6,913,204
Sep 10, 2024	33.62	33.67	33.60	33.65	33.16	0.12%	2,666,555
Sep 9, 2024	33.58	33.62	33.55	33.61	33.12	0.09%	2,559,392
Sep 6, 2024	33.56	33.67	33.51	33.58	33.09	0.09%	3,943,952
Sep 5, 2024	33.54	33.55	33.46	33.55	33.06	0.21%	3,889,929
Sep 4, 2024	33.37	33.49	33.36	33.48	33.00	0.33%	4,687,941
Sep 3, 2024	33.40	33.41	33.32	33.37	32.89	-0.18%	6,311,248
Aug 30, 2024	33.46	33.48	33.41	33.43	32.82	-0.06%	3,901,275
Aug 29, 2024	33.44	33.47	33.42	33.45	32.84	-0.06%	3,045,621
Aug 28, 2024	33.49	33.50	33.46	33.47	32.86	-0.03%	2,912,183
Aug 27, 2024	33.42	33.49	33.42	33.48	32.87	-	2,595,890
Aug 26, 2024	33.53	33.56	33.47	33.48	32.87	-0.03%	2,277,747
Aug 23, 2024	33.41	33.50	33.39	33.49	32.88	0.39%	5,982,771
Aug 22, 2024	33.40	33.40	33.33	33.36	32.76	-0.24%	2,857,104
Aug 21, 2024	33.40	33.47	33.37	33.44	32.83	0.24%	3,149,649
Aug 20, 2024	33.35	33.37	33.32	33.36	32.76	0.15%	2,003,744
Aug 19, 2024	33.28	33.34	33.25	33.31	32.71	0.09%	3,683,962
Aug 16, 2024	33.26	33.29	33.22	33.28	32.68	0.21%	5,317,969
Aug 15, 2024	33.20	33.24	33.19	33.21	32.61	-0.30%	4,007,423
Aug 14, 2024	33.30	33.35	33.28	33.31	32.71	0.09%	2,931,660
Aug 13, 2024	33.24	33.34	33.22	33.28	32.68	0.39%	2,605,448
Aug 12, 2024	33.13	33.17	33.08	33.15	32.55	0.15%	2,977,514
Aug 9, 2024	33.17	33.17	33.10	33.10	32.50	0.15%	7,630,973
Aug 8, 2024	32.96	33.11	32.96	33.05	32.45	0.03%	4,413,161
Aug 7, 2024	33.12	33.13	33.01	33.04	32.44	-0.21%	2,929,241
Aug 6, 2024	33.32	33.39	33.11	33.11	32.51	-0.27%	6,467,105
Aug 5, 2024	33.31	33.31	33.15	33.20	32.60	-0.18%	5,460,409
Aug 2, 2024	33.16	33.28	33.12	33.26	32.66	0.67%	6,515,028
Aug 1, 2024	33.02	33.08	32.96	33.04	32.44	-0.12%	4,850,576