SPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	21.76	21.88	21.69	21.70	21.70	0.14%	586,667
Apr 22, 2025	21.67	21.73	21.66	21.67	21.67	0.18%	952,784
Apr 21, 2025	21.69	21.75	21.59	21.63	21.63	-0.64%	559,651
Apr 17, 2025	21.84	21.84	21.74	21.77	21.77	-0.37%	658,151
Apr 16, 2025	21.80	21.89	21.76	21.85	21.85	0.23%	5,359,609
Apr 15, 2025	21.74	21.85	21.74	21.80	21.80	0.18%	785,776
Apr 14, 2025	21.70	21.80	21.68	21.76	21.76	0.97%	992,338
Apr 11, 2025	21.45	21.62	21.37	21.55	21.55	-0.42%	2,781,025
Apr 10, 2025	21.80	21.82	21.63	21.64	21.64	-0.73%	1,192,204
Apr 9, 2025	21.61	21.80	21.45	21.80	21.80	0.09%	1,066,518
Apr 8, 2025	21.82	22.10	21.77	21.78	21.78	-0.50%	1,256,100
Apr 7, 2025	22.21	22.23	21.89	21.89	21.89	-1.40%	6,386,445
Apr 4, 2025	22.31	22.36	22.18	22.20	22.20	0.14%	2,113,416
Apr 3, 2025	22.15	22.25	22.15	22.17	22.17	0.68%	919,280
Apr 2, 2025	22.12	22.13	21.99	22.02	22.02	-0.32%	662,035
Apr 1, 2025	22.06	22.14	22.06	22.09	22.09	0.18%	1,090,533
Mar 31, 2025	22.10	22.10	22.00	22.05	21.98	0.14%	1,060,116
Mar 28, 2025	21.95	22.04	21.95	22.02	21.95	0.73%	513,467
Mar 27, 2025	21.87	21.90	21.85	21.86	21.79	-0.14%	512,082
Mar 26, 2025	21.90	21.92	21.86	21.89	21.82	-0.18%	725,211
Mar 25, 2025	21.92	21.96	21.90	21.93	21.86	0.18%	403,339
Mar 24, 2025	21.96	21.96	21.89	21.89	21.82	-0.50%	552,729
Mar 21, 2025	22.05	22.08	22.00	22.00	21.93	-0.09%	431,767
Mar 20, 2025	22.10	22.10	22.02	22.02	21.95	0.09%	451,948
Mar 19, 2025	21.91	22.03	21.89	22.00	21.93	0.05%	827,457
Mar 18, 2025	21.90	21.99	21.90	21.99	21.92	0.27%	558,619
Mar 17, 2025	21.97	21.99	21.90	21.93	21.86	0.18%	477,360
Mar 14, 2025	21.91	21.93	21.86	21.89	21.82	-0.14%	2,213,553
Mar 13, 2025	21.88	21.96	21.86	21.92	21.85	0.18%	563,456
Mar 12, 2025	21.88	21.93	21.88	21.88	21.81	-0.36%	575,557
Mar 11, 2025	22.01	22.05	21.93	21.96	21.89	-0.27%	1,878,922
Mar 10, 2025	22.00	22.07	21.95	22.02	21.95	0.55%	823,787
Mar 7, 2025	22.01	22.02	21.89	21.90	21.83	-0.18%	914,330
Mar 6, 2025	21.94	21.95	21.86	21.94	21.87	0.05%	1,215,359
Mar 5, 2025	22.06	22.06	21.92	21.93	21.86	-0.32%	825,598
Mar 4, 2025	22.06	22.15	22.00	22.00	21.93	-0.45%	1,117,134
Mar 3, 2025	21.98	22.12	21.97	22.10	22.03	-0.18%	677,301
Feb 28, 2025	22.11	22.15	22.08	22.14	22.01	0.45%	565,931
Feb 27, 2025	22.01	22.06	22.00	22.04	21.91	-0.05%	938,263
Feb 26, 2025	22.00	22.08	21.97	22.05	21.92	0.18%	669,407
Feb 25, 2025	21.88	22.03	21.88	22.01	21.88	0.78%	747,373
Feb 24, 2025	21.81	21.88	21.81	21.84	21.71	0.05%	468,143
Feb 21, 2025	21.76	21.87	21.76	21.83	21.70	0.41%	591,327
Feb 20, 2025	21.70	21.75	21.70	21.74	21.61	0.23%	691,736
Feb 19, 2025	21.64	21.70	21.59	21.69	21.56	0.23%	677,202
Feb 18, 2025	21.65	21.73	21.64	21.64	21.51	-0.46%	1,584,263
Feb 14, 2025	21.77	21.79	21.72	21.74	21.61	0.46%	650,047
Feb 13, 2025	21.60	21.66	21.59	21.64	21.51	0.60%	1,101,141
Feb 12, 2025	21.51	21.54	21.46	21.51	21.38	-0.60%	1,091,775
Feb 11, 2025	21.66	21.66	21.60	21.64	21.51	-0.18%	860,048