SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.40	33.40	33.31	33.35	33.35	-	2,381,504
May 21, 2026	33.27	33.36	33.23	33.35	33.35	0.06%	8,539,015
May 20, 2026	33.19	33.35	33.18	33.33	33.33	0.45%	7,207,855
May 19, 2026	33.20	33.24	33.15	33.18	33.18	-0.24%	8,065,940
May 18, 2026	33.33	33.35	33.25	33.26	33.26	-0.12%	4,403,547
May 15, 2026	33.30	33.34	33.18	33.30	33.30	-0.30%	6,151,698
May 14, 2026	33.48	33.49	33.40	33.40	33.40	-0.09%	7,094,106
May 13, 2026	33.43	33.44	33.37	33.43	33.43	0.06%	8,392,271
May 12, 2026	33.43	33.43	33.39	33.41	33.41	-0.21%	6,175,490
May 11, 2026	33.51	33.52	33.47	33.48	33.48	-0.15%	9,677,339
May 8, 2026	33.53	33.55	33.51	33.53	33.53	0.24%	9,393,822
May 7, 2026	33.58	33.58	33.44	33.45	33.45	-0.24%	9,952,018
May 6, 2026	33.52	33.55	33.45	33.53	33.53	0.36%	4,434,953
May 5, 2026	33.43	33.46	33.41	33.41	33.41	0.06%	9,655,897
May 4, 2026	33.43	33.44	33.33	33.39	33.39	-0.15%	7,283,476
May 1, 2026	33.45	33.75	33.42	33.44	33.44	0.04%	8,526,953
Apr 30, 2026	33.54	33.57	33.52	33.55	33.43	0.15%	10,442,058
Apr 29, 2026	33.56	33.57	33.46	33.50	33.38	-0.30%	7,533,905
Apr 28, 2026	33.58	33.61	33.56	33.60	33.48	-0.09%	6,204,802
Apr 27, 2026	33.65	33.69	33.57	33.63	33.51	-0.12%	6,807,882
Apr 24, 2026	33.62	33.69	33.60	33.67	33.55	0.15%	7,256,504
Apr 23, 2026	33.69	33.69	33.58	33.62	33.50	-0.15%	7,281,452
Apr 22, 2026	33.69	33.72	33.66	33.67	33.55	0.09%	9,438,866
Apr 21, 2026	33.69	33.71	33.64	33.64	33.52	-0.27%	10,896,662
Apr 20, 2026	33.74	33.74	33.69	33.73	33.61	-	9,044,507
Apr 17, 2026	33.74	33.77	33.70	33.73	33.61	0.36%	13,003,481
Apr 16, 2026	33.69	33.69	33.60	33.61	33.49	-0.21%	7,794,492
Apr 15, 2026	33.67	33.68	33.64	33.68	33.56	-0.03%	6,428,157
Apr 14, 2026	33.64	33.70	33.62	33.69	33.57	0.18%	8,935,539
Apr 13, 2026	33.55	33.63	33.54	33.63	33.51	0.21%	5,608,314
Apr 10, 2026	33.59	33.61	33.55	33.56	33.44	-0.12%	8,275,378
Apr 9, 2026	33.56	33.64	33.53	33.60	33.48	0.09%	7,461,483
Apr 8, 2026	33.65	33.66	33.55	33.57	33.45	0.21%	11,529,381
Apr 7, 2026	33.45	33.52	33.37	33.50	33.38	0.15%	6,038,255
Apr 6, 2026	33.44	33.49	33.42	33.45	33.33	-0.15%	4,572,559
Apr 2, 2026	33.38	33.52	33.38	33.50	33.38	0.18%	10,200,977
Apr 1, 2026	33.40	33.46	33.40	33.44	33.32	0.07%	12,097,056
Mar 31, 2026	33.51	33.56	33.47	33.54	33.29	0.39%	17,997,329
Mar 30, 2026	33.43	33.45	33.38	33.41	33.16	0.33%	16,271,944
Mar 27, 2026	33.25	33.33	33.23	33.30	33.06	-	9,937,902
Mar 26, 2026	33.39	33.43	33.29	33.30	33.06	-0.51%	10,464,060
Mar 25, 2026	33.51	33.51	33.45	33.47	33.22	0.21%	7,708,563
Mar 24, 2026	33.37	33.45	33.34	33.40	33.15	-0.18%	13,569,810
Mar 23, 2026	33.39	33.52	33.36	33.46	33.21	0.36%	9,704,963
Mar 20, 2026	33.46	33.47	33.33	33.34	33.09	-0.63%	8,472,206
Mar 19, 2026	33.40	33.58	33.40	33.55	33.30	0.18%	10,738,919
Mar 18, 2026	33.57	33.61	33.49	33.49	33.24	-0.36%	9,313,002
Mar 17, 2026	33.58	33.62	33.58	33.61	33.36	0.24%	14,700,170
Mar 16, 2026	33.56	33.57	33.50	33.53	33.28	0.27%	17,680,462
Mar 13, 2026	33.54	33.57	33.41	33.44	33.19	-0.18%	17,967,311