SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	32.92	32.93	32.90	32.92	-	0.02%	712,717
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
Jul 16, 2026	33.24	33.28	33.22	33.27	33.01	-0.03%	3,272,432
Jul 15, 2026	33.24	33.30	33.22	33.28	33.02	0.21%	3,214,777
Jul 14, 2026	33.19	33.23	33.17	33.21	32.95	0.24%	4,280,479
Jul 13, 2026	33.21	33.21	33.13	33.13	32.87	-0.27%	5,031,005
Jul 10, 2026	33.27	33.39	33.22	33.22	32.96	-0.15%	6,343,733
Jul 9, 2026	33.25	33.30	33.24	33.27	33.01	0.12%	9,160,269
Jul 8, 2026	33.24	33.24	33.18	33.23	32.97	-0.12%	6,950,704
Jul 7, 2026	33.33	33.39	33.25	33.27	33.01	-0.33%	4,393,130
Jul 6, 2026	33.37	33.41	33.34	33.38	33.12	0.06%	4,048,831
Jul 2, 2026	33.35	33.38	33.33	33.36	33.10	0.15%	5,293,294
Jul 1, 2026	33.31	33.44	33.29	33.31	33.05	-0.07%	7,363,683
Jun 30, 2026	33.51	33.53	33.45	33.46	33.08	-0.27%	7,145,172
Jun 29, 2026	33.52	33.57	33.51	33.55	33.17	0.06%	10,086,261
Jun 26, 2026	33.50	33.54	33.49	33.53	33.15	0.12%	10,310,648