SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.00	33.09	32.99	33.05	33.05	0.24%	3,637,363
Feb 20, 2025	32.96	32.99	32.96	32.97	32.97	0.09%	3,618,214
Feb 19, 2025	32.91	32.95	32.90	32.94	32.94	0.06%	7,030,418
Feb 18, 2025	32.95	32.97	32.91	32.92	32.92	-0.18%	4,934,310
Feb 14, 2025	32.97	33.02	32.96	32.98	32.98	0.30%	5,188,413
Feb 13, 2025	32.85	32.90	32.84	32.88	32.88	0.34%	3,228,059
Feb 12, 2025	32.73	32.77	32.72	32.77	32.77	-0.24%	4,886,483
Feb 11, 2025	32.85	32.87	32.83	32.85	32.85	-0.09%	6,376,021
Feb 10, 2025	32.89	32.97	32.87	32.88	32.88	0.06%	4,600,488
Feb 7, 2025	32.91	32.91	32.84	32.86	32.86	-0.24%	4,528,557
Feb 6, 2025	32.97	32.97	32.92	32.94	32.94	-0.12%	4,145,849
Feb 5, 2025	32.95	33.00	32.94	32.98	32.98	0.30%	5,906,979
Feb 4, 2025	32.81	32.90	32.80	32.88	32.88	0.18%	5,649,106
Feb 3, 2025	32.83	32.88	32.79	32.82	32.82	-0.39%	6,659,323
Jan 31, 2025	33.01	33.02	32.90	32.95	32.82	-0.12%	7,680,720
Jan 30, 2025	33.00	33.01	32.97	32.99	32.86	0.15%	6,410,010
Jan 29, 2025	32.99	32.99	32.85	32.94	32.81	-0.09%	3,747,261
Jan 28, 2025	32.95	32.98	32.92	32.97	32.84	-	3,076,427
Jan 27, 2025	32.95	32.98	32.87	32.97	32.84	0.37%	5,523,358
Jan 24, 2025	32.82	32.88	32.80	32.85	32.72	0.15%	6,347,624
Jan 23, 2025	32.76	32.81	32.75	32.80	32.67	-0.03%	3,503,320
Jan 22, 2025	32.85	32.87	32.80	32.81	32.68	-0.15%	5,257,435
Jan 21, 2025	32.87	32.87	32.82	32.86	32.73	0.27%	4,528,162
Jan 17, 2025	32.82	32.82	32.77	32.77	32.64	-0.03%	5,108,074
Jan 16, 2025	32.74	32.82	32.69	32.78	32.65	0.15%	5,359,319
Jan 15, 2025	32.74	32.81	32.69	32.73	32.60	0.61%	7,759,718
Jan 14, 2025	32.55	32.55	32.50	32.53	32.40	0.09%	4,027,991
Jan 13, 2025	32.55	32.59	32.49	32.50	32.37	-0.12%	8,983,440
Jan 10, 2025	32.60	32.62	32.52	32.54	32.41	-0.46%	6,773,667
Jan 8, 2025	32.66	32.71	32.64	32.69	32.56	0.09%	7,227,910
Jan 7, 2025	32.73	32.73	32.63	32.66	32.53	-0.15%	7,224,455
Jan 6, 2025	32.73	32.75	32.70	32.71	32.58	-0.06%	3,143,443
Jan 3, 2025	32.81	32.81	32.73	32.73	32.60	-0.09%	3,610,982
Jan 2, 2025	32.82	32.84	32.74	32.76	32.63	-	6,473,314
Dec 31, 2024	32.83	32.84	32.68	32.76	32.63	-0.09%	3,757,119
Dec 30, 2024	32.77	32.80	32.76	32.79	32.66	0.24%	3,881,715
Dec 27, 2024	32.73	32.76	32.70	32.71	32.58	-0.15%	2,510,431
Dec 26, 2024	32.70	32.76	32.65	32.76	32.63	0.12%	3,626,175
Dec 24, 2024	32.66	32.73	32.65	32.72	32.59	0.12%	4,185,270
Dec 23, 2024	32.75	32.75	32.66	32.68	32.55	-0.12%	5,567,915
Dec 20, 2024	32.76	32.79	32.70	32.72	32.59	0.21%	8,044,321
Dec 19, 2024	32.69	32.71	32.62	32.65	32.52	-0.52%	8,155,947
Dec 18, 2024	33.05	33.07	32.81	32.82	32.58	-0.64%	6,622,960
Dec 17, 2024	33.04	33.06	33.02	33.03	32.78	-0.06%	5,141,656
Dec 16, 2024	33.07	33.08	33.03	33.05	32.80	0.06%	6,915,484
Dec 13, 2024	33.10	33.10	33.02	33.03	32.78	-0.24%	4,267,050
Dec 12, 2024	33.17	33.17	33.10	33.11	32.86	-0.24%	5,945,052
Dec 11, 2024	33.26	33.27	33.09	33.19	32.94	-0.03%	8,230,274
Dec 10, 2024	33.24	33.26	33.17	33.20	32.95	-0.06%	11,533,347
Dec 9, 2024	33.25	33.25	33.21	33.22	32.97	-0.12%	6,931,037
Dec 6, 2024	33.32	33.32	33.16	33.26	33.01	0.24%	7,638,809
Dec 5, 2024	33.16	33.20	33.10	33.18	32.93	-0.06%	9,385,874
Dec 4, 2024	33.14	33.21	33.09	33.20	32.95	0.27%	3,420,176
Dec 3, 2024	33.20	33.24	33.11	33.11	32.86	-0.12%	11,254,475
Dec 2, 2024	32.94	33.17	32.94	33.15	32.90	-0.33%	5,198,911
Nov 29, 2024	33.25	33.27	33.23	33.26	32.89	0.30%	3,127,436
Nov 27, 2024	33.15	33.18	33.11	33.16	32.79	0.21%	9,350,150
Nov 26, 2024	33.12	33.12	33.03	33.09	32.72	-0.09%	9,831,037
Nov 25, 2024	33.11	33.14	32.93	33.12	32.75	0.52%	6,458,155
Nov 22, 2024	32.96	32.97	32.92	32.95	32.59	0.06%	4,431,438
Nov 21, 2024	32.96	33.01	32.91	32.93	32.57	-0.06%	5,602,002
Nov 20, 2024	32.94	33.07	32.93	32.95	32.59	-0.15%	4,479,981
Nov 19, 2024	33.00	33.02	32.98	33.00	32.63	0.15%	2,879,908
Nov 18, 2024	32.91	32.98	32.90	32.95	32.59	0.09%	3,656,659
Nov 15, 2024	32.85	32.96	32.80	32.92	32.56	0.15%	4,709,436
Nov 14, 2024	32.97	32.97	32.85	32.87	32.51	-0.12%	5,022,687
Nov 13, 2024	33.01	33.02	32.90	32.91	32.55	-0.03%	4,840,070
Nov 12, 2024	32.98	33.01	32.90	32.92	32.56	-0.39%	5,608,327
Nov 11, 2024	33.05	33.10	33.02	33.05	32.68	-0.15%	1,391,108
Nov 8, 2024	33.12	33.15	33.07	33.10	32.73	0.03%	4,883,993
Nov 7, 2024	32.99	33.11	32.92	33.09	32.72	0.64%	2,550,436
Nov 6, 2024	32.91	32.96	32.85	32.88	32.52	-0.42%	5,080,059
Nov 5, 2024	32.97	33.02	32.90	33.02	32.65	0.18%	2,534,249
Nov 4, 2024	33.00	33.06	32.94	32.96	32.60	0.27%	3,337,428
Nov 1, 2024	33.04	33.10	32.85	32.87	32.51	-0.54%	3,381,097
Oct 31, 2024	33.06	33.10	33.00	33.05	32.56	-0.15%	3,825,216
Oct 30, 2024	33.18	33.28	33.08	33.10	32.61	-0.15%	2,559,163
Oct 29, 2024	33.05	33.15	33.04	33.15	32.66	0.09%	2,762,281
Oct 28, 2024	33.17	33.30	33.09	33.12	32.63	-0.06%	6,939,324
Oct 25, 2024	33.22	33.35	33.14	33.14	32.65	-0.12%	2,523,104
Oct 24, 2024	33.26	33.26	33.16	33.18	32.69	0.12%	2,956,630
Oct 23, 2024	33.17	33.17	33.12	33.14	32.65	-0.18%	3,691,679
Oct 22, 2024	33.23	33.24	33.17	33.20	32.71	-0.06%	7,230,524
Oct 21, 2024	33.30	33.31	33.21	33.22	32.73	-0.42%	8,374,596
Oct 18, 2024	33.40	33.41	33.35	33.36	32.87	0.03%	2,922,149
Oct 17, 2024	33.38	33.45	33.34	33.35	32.86	-0.30%	3,801,597
Oct 16, 2024	33.45	33.46	33.42	33.45	32.96	0.15%	4,510,109
Oct 15, 2024	33.39	33.41	33.38	33.40	32.91	0.18%	2,677,462
Oct 14, 2024	33.31	33.34	33.27	33.34	32.85	-	1,380,095
Oct 11, 2024	33.33	33.36	33.30	33.34	32.85	0.06%	4,645,320
Oct 10, 2024	33.34	33.34	33.26	33.32	32.83	0.09%	3,631,399
Oct 9, 2024	33.32	33.33	33.28	33.29	32.80	-0.18%	3,405,860
Oct 8, 2024	33.30	33.38	33.29	33.35	32.86	0.12%	8,235,242
Oct 7, 2024	33.34	33.36	33.30	33.31	32.82	-0.27%	2,066,735
Oct 4, 2024	33.46	33.69	33.37	33.40	32.91	-0.45%	6,564,034
Oct 3, 2024	33.61	33.61	33.54	33.55	33.06	-0.33%	4,708,667
Oct 2, 2024	33.60	33.67	33.59	33.66	33.16	-0.06%	4,904,502
Oct 1, 2024	33.66	33.72	33.64	33.68	33.18	-0.09%	7,122,557
Sep 30, 2024	33.77	33.77	33.68	33.71	33.09	-0.21%	5,333,601
Sep 27, 2024	33.74	33.78	33.72	33.78	33.16	0.33%	5,865,697