SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.20	33.20	33.13	33.13	33.13	-0.18%	2,388,005
Aug 13, 2026	33.20	33.25	33.16	33.19	33.19	0.24%	9,467,968
Aug 12, 2026	33.15	33.17	33.11	33.11	33.11	0.06%	5,422,193
Aug 11, 2026	33.11	33.13	33.08	33.09	33.09	0.06%	12,230,267
Aug 10, 2026	33.11	33.14	33.06	33.07	33.07	-0.27%	4,435,695
Aug 7, 2026	33.18	33.20	33.13	33.16	33.16	0.15%	6,136,246
Aug 6, 2026	33.13	33.14	33.09	33.11	33.11	-0.18%	4,415,094
Aug 5, 2026	33.16	33.19	33.15	33.17	33.17	-	8,950,224
Aug 4, 2026	33.13	33.18	33.13	33.17	33.17	0.33%	5,317,035
Aug 3, 2026	33.05	33.07	33.03	33.06	33.06	0.17%	3,148,329
Jul 31, 2026	33.15	33.15	33.09	33.13	33.00	-0.09%	11,241,081
Jul 30, 2026	33.16	33.19	33.15	33.16	33.03	0.09%	12,887,783
Jul 29, 2026	33.16	33.20	33.10	33.13	33.00	-0.12%	6,875,440
Jul 28, 2026	33.15	33.21	33.14	33.17	33.04	0.15%	6,923,606
Jul 27, 2026	33.12	33.14	33.11	33.12	32.99	0.09%	3,694,637
Jul 24, 2026	33.08	33.12	33.07	33.09	32.96	0.12%	6,069,639
Jul 23, 2026	33.05	33.07	33.03	33.05	32.92	-0.24%	2,981,730
Jul 22, 2026	33.16	33.18	33.12	33.13	33.00	-0.12%	3,073,252
Jul 21, 2026	33.21	33.21	33.16	33.17	33.04	-0.18%	5,869,024
Jul 20, 2026	33.27	33.30	33.21	33.23	33.10	-0.12%	4,576,607
Jul 17, 2026	33.30	33.33	33.27	33.27	33.14	-	3,378,246
Jul 16, 2026	33.24	33.28	33.22	33.27	33.14	-0.03%	3,272,432
Jul 15, 2026	33.24	33.30	33.22	33.28	33.15	0.21%	3,214,777
Jul 14, 2026	33.19	33.23	33.17	33.21	33.08	0.24%	4,280,479
Jul 13, 2026	33.21	33.21	33.13	33.13	33.00	-0.27%	5,031,005
Jul 10, 2026	33.27	33.39	33.22	33.22	33.09	-0.15%	6,343,733
Jul 9, 2026	33.25	33.30	33.24	33.27	33.14	0.12%	9,160,269
Jul 8, 2026	33.24	33.24	33.18	33.23	33.10	-0.12%	6,950,704
Jul 7, 2026	33.33	33.39	33.25	33.27	33.14	-0.33%	4,393,130
Jul 6, 2026	33.37	33.41	33.34	33.38	33.25	0.06%	4,048,831
Jul 2, 2026	33.35	33.38	33.33	33.36	33.23	0.15%	5,293,294
Jul 1, 2026	33.31	33.44	33.29	33.31	33.18	-0.07%	7,363,683
Jun 30, 2026	33.51	33.53	33.45	33.46	33.21	-0.27%	7,145,172
Jun 29, 2026	33.52	33.57	33.51	33.55	33.30	0.06%	10,086,261
Jun 26, 2026	33.50	33.54	33.49	33.53	33.28	0.12%	10,310,648
Jun 25, 2026	33.49	33.52	33.48	33.49	33.24	0.09%	6,101,985
Jun 24, 2026	33.45	33.48	33.42	33.46	33.21	0.24%	6,804,954
Jun 23, 2026	33.37	33.41	33.35	33.38	33.13	0.09%	6,768,987
Jun 22, 2026	33.34	33.36	33.32	33.35	33.10	-0.12%	8,240,508
Jun 18, 2026	33.42	33.44	33.38	33.39	33.14	0.21%	7,379,007
Jun 17, 2026	33.44	33.47	33.31	33.32	33.07	-0.36%	12,946,556
Jun 16, 2026	33.45	33.48	33.43	33.44	33.19	0.03%	4,599,151
Jun 15, 2026	33.46	33.49	33.42	33.43	33.18	0.09%	6,507,641
Jun 12, 2026	33.40	33.42	33.36	33.40	33.15	-0.06%	5,545,823
Jun 11, 2026	33.30	33.44	33.28	33.42	33.17	0.45%	15,052,046
Jun 10, 2026	33.32	33.34	33.26	33.27	33.02	-0.12%	9,145,634
Jun 9, 2026	33.29	33.32	33.25	33.31	33.06	0.18%	13,016,697
Jun 8, 2026	33.28	33.31	33.24	33.25	33.00	0.03%	4,406,071
Jun 5, 2026	33.31	33.31	33.23	33.24	32.99	-0.45%	5,880,430
Jun 4, 2026	33.40	33.60	33.35	33.39	33.14	0.12%	5,706,086