SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	32.39	32.44	32.34	32.43	32.43	0.15%	4,938,219
Sep 24, 2026	32.49	32.51	32.37	32.38	32.38	-0.31%	8,237,609
Sep 23, 2026	32.67	32.70	32.43	32.48	32.48	-0.67%	5,374,371
Sep 22, 2026	32.70	32.72	32.66	32.70	32.70	0.03%	8,991,751
Sep 21, 2026	32.69	32.70	32.67	32.69	32.69	0.18%	3,050,627
Sep 18, 2026	32.66	32.66	32.61	32.63	32.63	-0.24%	5,533,438
Sep 17, 2026	32.70	32.72	32.67	32.71	32.71	0.34%	7,774,587
Sep 16, 2026	32.67	32.75	32.59	32.60	32.60	-0.03%	6,159,671
Sep 15, 2026	32.59	32.62	32.58	32.61	32.61	-0.03%	5,414,509
Sep 14, 2026	32.62	32.68	32.58	32.62	32.62	-0.03%	6,195,138
Sep 11, 2026	32.72	32.73	32.63	32.63	32.63	-0.09%	3,857,120
Sep 10, 2026	32.75	32.75	32.66	32.66	32.66	-0.55%	4,725,046
Sep 9, 2026	32.87	32.89	32.82	32.84	32.84	-0.15%	7,236,544
Sep 8, 2026	32.90	32.98	32.86	32.89	32.89	-0.06%	4,074,368
Sep 4, 2026	32.92	32.93	32.90	32.91	32.91	-	2,408,297
Sep 3, 2026	32.96	32.96	32.90	32.91	32.91	0.09%	5,670,365
Sep 2, 2026	32.89	32.89	32.85	32.88	32.88	0.09%	8,546,598
Sep 1, 2026	32.92	32.94	32.85	32.85	32.85	-0.31%	3,871,865
Aug 31, 2026	33.09	33.14	33.05	33.08	32.95	-0.03%	4,086,862
Aug 28, 2026	33.19	33.22	33.09	33.09	32.96	-0.30%	4,306,379
Aug 27, 2026	33.21	33.22	33.17	33.19	33.06	-0.03%	3,936,126
Aug 26, 2026	33.19	33.20	33.17	33.20	33.07	-0.06%	8,823,421
Aug 25, 2026	33.17	33.23	33.17	33.22	33.09	0.30%	6,987,370
Aug 24, 2026	33.10	33.14	33.06	33.12	32.99	0.09%	7,493,311
Aug 21, 2026	33.11	33.15	33.07	33.09	32.96	-0.06%	4,778,399
Aug 20, 2026	33.10	33.18	33.09	33.11	32.98	-0.21%	8,661,926
Aug 19, 2026	33.19	33.21	33.12	33.18	33.05	0.21%	8,713,138
Aug 18, 2026	33.07	33.12	33.05	33.11	32.98	0.06%	6,827,673
Aug 17, 2026	33.11	33.14	33.09	33.09	32.96	-0.12%	5,291,602
Aug 14, 2026	33.20	33.20	33.13	33.13	33.00	-0.18%	2,389,387
Aug 13, 2026	33.20	33.25	33.16	33.19	33.06	0.24%	9,467,969
Aug 12, 2026	33.15	33.17	33.11	33.11	32.98	0.06%	5,422,243
Aug 11, 2026	33.11	33.13	33.08	33.09	32.96	0.06%	12,230,274
Aug 10, 2026	33.11	33.14	33.06	33.07	32.94	-0.27%	4,462,118
Aug 7, 2026	33.18	33.20	33.13	33.16	33.03	0.15%	6,201,741
Aug 6, 2026	33.13	33.14	33.09	33.11	32.98	-0.18%	4,415,094
Aug 5, 2026	33.16	33.19	33.15	33.17	33.04	-	8,951,525
Aug 4, 2026	33.13	33.18	33.13	33.17	33.04	0.33%	5,319,186
Aug 3, 2026	33.05	33.07	33.03	33.06	32.93	0.17%	3,148,329
Jul 31, 2026	33.15	33.15	33.09	33.13	32.87	-0.09%	11,241,081
Jul 30, 2026	33.16	33.19	33.15	33.16	32.90	0.09%	12,887,783
Jul 29, 2026	33.16	33.20	33.10	33.13	32.87	-0.12%	6,875,440
Jul 28, 2026	33.15	33.21	33.14	33.17	32.91	0.15%	6,923,606
Jul 27, 2026	33.12	33.14	33.11	33.12	32.86	0.09%	3,694,637
Jul 24, 2026	33.08	33.12	33.07	33.09	32.84	0.12%	6,069,639
Jul 23, 2026	33.05	33.07	33.03	33.05	32.80	-0.24%	2,981,730
Jul 22, 2026	33.16	33.18	33.12	33.13	32.87	-0.12%	3,073,252
Jul 21, 2026	33.21	33.21	33.16	33.17	32.91	-0.18%	5,869,024
Jul 20, 2026	33.27	33.30	33.21	33.23	32.97	-0.12%	4,576,607
Jul 17, 2026	33.30	33.33	33.27	33.27	33.01	-	3,378,246