SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	33.35	33.38	33.33	33.36	33.36	0.15%	5,293,216
Jul 1, 2026	33.31	33.44	33.29	33.31	33.31	-0.07%	7,363,683
Jun 30, 2026	33.51	33.53	33.45	33.46	33.33	-0.27%	7,145,172
Jun 29, 2026	33.52	33.57	33.51	33.55	33.42	0.06%	10,086,261
Jun 26, 2026	33.50	33.54	33.49	33.53	33.40	0.12%	10,310,648
Jun 25, 2026	33.49	33.52	33.48	33.49	33.36	0.09%	6,101,985
Jun 24, 2026	33.45	33.48	33.42	33.46	33.33	0.24%	6,804,954
Jun 23, 2026	33.37	33.41	33.35	33.38	33.25	0.09%	6,768,987
Jun 22, 2026	33.34	33.36	33.32	33.35	33.22	-0.12%	8,240,508
Jun 18, 2026	33.42	33.44	33.38	33.39	33.26	0.21%	7,379,007
Jun 17, 2026	33.44	33.47	33.31	33.32	33.19	-0.36%	12,946,556
Jun 16, 2026	33.45	33.48	33.43	33.44	33.31	0.03%	4,599,151
Jun 15, 2026	33.46	33.49	33.42	33.43	33.30	0.09%	6,507,641
Jun 12, 2026	33.40	33.42	33.36	33.40	33.27	-0.06%	5,545,823
Jun 11, 2026	33.30	33.44	33.28	33.42	33.29	0.45%	15,052,046
Jun 10, 2026	33.32	33.34	33.26	33.27	33.14	-0.12%	9,145,634
Jun 9, 2026	33.29	33.32	33.25	33.31	33.18	0.18%	13,016,697
Jun 8, 2026	33.28	33.31	33.24	33.25	33.12	0.03%	4,406,071
Jun 5, 2026	33.31	33.31	33.23	33.24	33.11	-0.45%	5,880,430
Jun 4, 2026	33.40	33.60	33.35	33.39	33.26	0.12%	5,706,086
Jun 3, 2026	33.34	33.35	33.31	33.35	33.22	-0.09%	5,214,041
Jun 2, 2026	33.42	33.42	33.38	33.38	33.25	-0.06%	17,215,572
Jun 1, 2026	33.34	33.55	33.30	33.40	33.27	-0.07%	2,735,012
May 29, 2026	33.53	33.61	33.52	33.55	33.30	0.15%	9,691,932
May 28, 2026	33.47	33.55	33.44	33.50	33.25	0.09%	8,280,114
May 27, 2026	33.45	33.49	33.44	33.47	33.22	0.09%	6,375,762
May 26, 2026	33.46	33.50	33.35	33.44	33.19	0.27%	4,755,118
May 22, 2026	33.40	33.40	33.31	33.35	33.10	-	2,386,762
May 21, 2026	33.27	33.36	33.23	33.35	33.10	0.06%	8,548,706
May 20, 2026	33.19	33.35	33.18	33.33	33.08	0.45%	7,225,323
May 19, 2026	33.20	33.24	33.15	33.18	32.93	-0.24%	8,066,032
May 18, 2026	33.33	33.35	33.25	33.26	33.01	-0.12%	4,405,147
May 15, 2026	33.30	33.34	33.18	33.30	33.05	-0.30%	6,151,698
May 14, 2026	33.48	33.49	33.40	33.40	33.15	-0.09%	7,094,106
May 13, 2026	33.43	33.44	33.37	33.43	33.18	0.06%	8,392,271
May 12, 2026	33.43	33.43	33.39	33.41	33.16	-0.21%	6,175,490
May 11, 2026	33.51	33.52	33.47	33.48	33.23	-0.15%	9,677,339
May 8, 2026	33.53	33.55	33.51	33.53	33.28	0.24%	9,393,822
May 7, 2026	33.58	33.58	33.44	33.45	33.20	-0.24%	9,952,018
May 6, 2026	33.52	33.55	33.45	33.53	33.28	0.36%	4,434,953
May 5, 2026	33.43	33.46	33.41	33.41	33.16	0.06%	9,655,897
May 4, 2026	33.43	33.44	33.33	33.39	33.14	-0.15%	7,283,476
May 1, 2026	33.45	33.75	33.42	33.44	33.19	0.04%	8,526,953
Apr 30, 2026	33.54	33.57	33.52	33.55	33.18	0.15%	10,442,058
Apr 29, 2026	33.56	33.57	33.46	33.50	33.13	-0.30%	7,533,905
Apr 28, 2026	33.58	33.61	33.56	33.60	33.23	-0.09%	6,204,802
Apr 27, 2026	33.65	33.69	33.57	33.63	33.25	-0.12%	6,807,882
Apr 24, 2026	33.62	33.69	33.60	33.67	33.29	0.15%	7,256,504
Apr 23, 2026	33.69	33.69	33.58	33.62	33.24	-0.15%	7,281,452
Apr 22, 2026	33.69	33.72	33.66	33.67	33.29	0.09%	9,438,866