SPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	22.56	22.57	22.51	22.52	22.52	-0.09%	623,153
Jan 15, 2026	22.59	22.60	22.53	22.54	22.54	-0.22%	615,363
Jan 14, 2026	22.55	22.59	22.54	22.59	22.59	0.18%	614,130
Jan 13, 2026	22.56	22.56	22.52	22.55	22.55	0.04%	734,158
Jan 12, 2026	22.53	22.58	22.52	22.54	22.54	-	501,258
Jan 9, 2026	22.55	22.59	22.49	22.54	22.54	0.54%	1,059,253
Jan 8, 2026	22.42	22.44	22.39	22.42	22.42	-0.18%	485,016
Jan 7, 2026	22.46	22.48	22.41	22.46	22.46	0.13%	829,676
Jan 6, 2026	22.40	22.43	22.39	22.43	22.43	-0.04%	707,474
Jan 5, 2026	22.40	22.46	22.40	22.44	22.44	0.22%	520,673
Jan 2, 2026	22.44	22.45	22.39	22.39	22.39	-0.11%	504,516
Dec 31, 2025	22.43	22.47	22.41	22.42	22.42	-0.24%	569,485
Dec 30, 2025	22.45	22.48	22.44	22.47	22.47	0.04%	941,843
Dec 29, 2025	22.46	22.47	22.44	22.46	22.46	0.04%	470,885
Dec 26, 2025	22.46	22.49	22.43	22.45	22.45	-	988,955
Dec 24, 2025	22.40	22.45	22.40	22.45	22.45	0.22%	541,154
Dec 23, 2025	22.30	22.40	22.30	22.40	22.40	-	886,328
Dec 22, 2025	22.40	22.41	22.38	22.40	22.40	-	2,156,805
Dec 19, 2025	22.41	22.43	22.39	22.40	22.40	-0.13%	607,560
Dec 18, 2025	22.43	22.45	22.40	22.43	22.43	-0.31%	864,294
Dec 17, 2025	22.50	22.52	22.48	22.50	22.36	-0.09%	1,217,709
Dec 16, 2025	22.47	22.52	22.46	22.52	22.38	0.27%	809,911
Dec 15, 2025	22.46	22.51	22.45	22.46	22.32	0.09%	589,444
Dec 12, 2025	22.43	22.46	22.43	22.44	22.30	-0.31%	526,060
Dec 11, 2025	22.54	22.56	22.50	22.51	22.37	0.13%	887,014
Dec 10, 2025	22.41	22.50	22.40	22.48	22.34	0.27%	793,970
Dec 9, 2025	22.48	22.48	22.41	22.42	22.28	-0.04%	1,224,012
Dec 8, 2025	22.47	22.48	22.40	22.43	22.29	-0.22%	579,946
Dec 5, 2025	22.49	22.50	22.45	22.48	22.34	-0.04%	724,879
Dec 4, 2025	22.51	22.51	22.46	22.49	22.35	-0.18%	522,661
Dec 3, 2025	22.52	22.54	22.50	22.53	22.39	0.13%	614,873
Dec 2, 2025	22.47	22.51	22.46	22.50	22.36	0.18%	483,295
Dec 1, 2025	22.44	22.48	22.44	22.46	22.32	-0.66%	643,171
Nov 28, 2025	22.63	22.66	22.59	22.61	22.40	-0.18%	413,338
Nov 26, 2025	22.62	22.66	22.60	22.65	22.44	0.09%	608,810
Nov 25, 2025	22.61	22.67	22.61	22.63	22.42	0.27%	1,031,002
Nov 24, 2025	22.57	22.60	22.55	22.57	22.36	0.09%	581,043
Nov 21, 2025	22.56	22.56	22.50	22.55	22.34	0.31%	983,366
Nov 20, 2025	22.49	22.51	22.47	22.48	22.27	0.13%	647,807
Nov 19, 2025	22.50	22.51	22.44	22.45	22.24	-0.04%	808,521
Nov 18, 2025	22.48	22.49	22.44	22.46	22.25	0.04%	1,281,613
Nov 17, 2025	22.45	22.47	22.44	22.45	22.24	0.04%	604,023
Nov 14, 2025	22.50	22.54	22.44	22.44	22.23	-0.13%	720,593
Nov 13, 2025	22.51	22.53	22.47	22.47	22.26	-0.22%	682,276
Nov 12, 2025	22.53	22.56	22.51	22.52	22.31	-0.13%	1,039,463
Nov 11, 2025	22.54	22.59	22.53	22.55	22.34	0.22%	587,395
Nov 10, 2025	22.53	22.53	22.49	22.50	22.29	-0.04%	751,024
Nov 7, 2025	22.47	22.53	22.46	22.51	22.30	-	800,880
Nov 6, 2025	22.49	22.52	22.47	22.51	22.30	0.40%	588,302
Nov 5, 2025	22.47	22.47	22.40	22.42	22.21	-0.27%	1,051,818