SPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	21.26	21.34	21.22	21.25	21.25	0.09%	784,769
Jan 13, 2025	21.26	21.40	21.20	21.23	21.23	-0.23%	678,285
Jan 10, 2025	21.30	21.33	21.25	21.28	21.28	-0.56%	1,374,385
Jan 8, 2025	21.36	21.42	21.35	21.40	21.40	0.09%	939,429
Jan 7, 2025	21.44	21.45	21.34	21.38	21.38	-0.42%	867,856
Jan 6, 2025	21.48	21.48	21.43	21.47	21.47	-0.05%	707,104
Jan 3, 2025	21.53	21.55	21.48	21.48	21.48	-0.28%	689,323
Jan 2, 2025	21.57	21.63	21.48	21.54	21.54	-0.05%	1,079,151
Dec 31, 2024	21.58	21.72	21.51	21.55	21.55	-0.09%	2,063,622
Dec 30, 2024	21.57	21.63	21.55	21.57	21.57	0.51%	704,220
Dec 27, 2024	21.46	21.53	21.46	21.46	21.46	-0.19%	1,168,594
Dec 26, 2024	21.40	21.50	21.39	21.50	21.50	0.23%	703,975
Dec 24, 2024	21.40	21.45	21.39	21.45	21.45	0.05%	786,572
Dec 23, 2024	21.50	21.52	21.43	21.44	21.44	-0.42%	968,086
Dec 20, 2024	21.53	21.69	21.52	21.53	21.53	0.47%	1,122,028
Dec 19, 2024	21.46	21.47	21.39	21.43	21.43	-0.83%	1,833,943
Dec 18, 2024	21.80	21.88	21.58	21.61	21.51	-0.87%	806,271
Dec 17, 2024	21.79	21.82	21.78	21.80	21.70	-	874,760
Dec 16, 2024	21.76	21.83	21.76	21.80	21.70	0.18%	606,629
Dec 13, 2024	21.84	21.90	21.75	21.76	21.66	-0.50%	585,698
Dec 12, 2024	21.93	21.96	21.86	21.87	21.77	-0.50%	566,164
Dec 11, 2024	22.09	22.10	21.97	21.98	21.88	-0.23%	850,440
Dec 10, 2024	22.10	22.10	21.98	22.03	21.93	-0.05%	577,373
Dec 9, 2024	22.08	22.09	22.02	22.04	21.94	-0.27%	425,355
Dec 6, 2024	22.06	22.14	22.06	22.10	22.00	0.32%	823,964
Dec 5, 2024	21.99	22.06	21.98	22.03	21.93	-0.14%	482,949
Dec 4, 2024	21.90	22.09	21.89	22.06	21.96	0.50%	899,323
Dec 3, 2024	22.02	22.05	21.95	21.95	21.85	-0.23%	642,001
Dec 2, 2024	22.03	22.04	21.91	22.00	21.90	-0.36%	891,654
Nov 29, 2024	22.08	22.10	22.05	22.08	21.91	0.36%	303,425
Nov 27, 2024	22.00	22.04	21.96	22.00	21.83	0.27%	453,743
Nov 26, 2024	21.97	21.97	21.87	21.94	21.77	-0.27%	733,397
Nov 25, 2024	21.91	22.00	21.90	22.00	21.83	1.06%	1,324,623
Nov 22, 2024	21.76	21.79	21.73	21.77	21.60	0.23%	1,239,253
Nov 21, 2024	21.73	21.79	21.71	21.72	21.55	-	1,232,198
Nov 20, 2024	21.67	21.75	21.67	21.72	21.55	-0.05%	788,945
Nov 19, 2024	21.75	21.78	21.71	21.73	21.56	0.18%	1,070,264
Nov 18, 2024	21.65	21.78	21.63	21.69	21.52	-	981,825
Nov 15, 2024	21.66	21.76	21.60	21.69	21.52	-0.14%	1,441,629
Nov 14, 2024	21.77	21.82	21.70	21.72	21.55	-0.14%	774,465
Nov 13, 2024	21.84	21.85	21.71	21.75	21.58	0.05%	2,289,549
Nov 12, 2024	21.85	21.85	21.69	21.74	21.57	-0.59%	3,208,265
Nov 11, 2024	21.85	21.96	21.82	21.87	21.70	-0.14%	1,113,912
Nov 8, 2024	21.94	21.99	21.86	21.90	21.73	0.09%	2,616,842
Nov 7, 2024	21.76	21.91	21.76	21.88	21.71	0.92%	1,548,449
Nov 6, 2024	21.69	21.76	21.60	21.68	21.51	-0.82%	987,143
Nov 5, 2024	21.74	21.86	21.68	21.86	21.69	0.46%	1,239,678
Nov 4, 2024	21.79	21.81	21.71	21.76	21.59	0.37%	911,052
Nov 1, 2024	21.76	21.85	21.68	21.68	21.51	-0.73%	1,067,782
Oct 31, 2024	21.81	21.88	21.75	21.84	21.61	-0.09%	889,346
Oct 30, 2024	21.90	21.98	21.84	21.86	21.63	-0.05%	862,160
Oct 29, 2024	21.75	21.91	21.74	21.87	21.64	0.18%	1,175,997
Oct 28, 2024	21.88	21.89	21.77	21.83	21.60	-0.18%	1,194,627
Oct 25, 2024	22.00	22.04	21.86	21.87	21.64	-0.27%	694,514
Oct 24, 2024	21.92	22.04	21.87	21.93	21.70	0.09%	845,923
Oct 23, 2024	21.91	21.96	21.87	21.91	21.68	-0.32%	1,646,810
Oct 22, 2024	21.98	22.05	21.96	21.98	21.74	0.05%	8,133,019
Oct 21, 2024	22.04	22.06	21.96	21.97	21.73	-0.72%	561,698
Oct 18, 2024	22.15	22.18	22.12	22.13	21.89	0.14%	666,753
Oct 17, 2024	22.16	22.17	22.10	22.10	21.86	-0.45%	667,216
Oct 16, 2024	22.20	22.25	22.20	22.20	21.96	-	1,261,358
Oct 15, 2024	22.22	22.24	22.18	22.20	21.96	0.32%	559,531
Oct 14, 2024	22.09	22.14	22.09	22.13	21.89	-0.09%	446,320
Oct 11, 2024	22.15	22.17	22.10	22.15	21.91	-0.05%	937,447
Oct 10, 2024	22.14	22.17	22.10	22.16	21.92	0.05%	773,151
Oct 9, 2024	22.20	22.22	22.15	22.15	21.91	-0.32%	910,364
Oct 8, 2024	22.17	22.23	22.15	22.22	21.98	0.23%	927,299
Oct 7, 2024	22.15	22.20	22.13	22.17	21.93	-0.23%	815,622
Oct 4, 2024	22.24	22.29	22.21	22.22	21.98	-0.85%	600,912
Oct 3, 2024	22.46	22.47	22.40	22.41	22.17	-0.36%	475,363
Oct 2, 2024	22.48	22.53	22.45	22.49	22.25	-0.27%	995,685
Oct 1, 2024	22.51	22.59	22.50	22.55	22.31	0.09%	1,170,703
Sep 30, 2024	22.58	22.59	22.51	22.53	22.22	-0.27%	740,196
Sep 27, 2024	22.61	22.63	22.56	22.59	22.28	0.18%	1,085,235
Sep 26, 2024	22.55	22.58	22.49	22.55	22.24	0.09%	893,296
Sep 25, 2024	22.58	22.59	22.53	22.53	22.22	-0.31%	559,735
Sep 24, 2024	22.56	22.62	22.53	22.60	22.29	0.13%	459,736
Sep 23, 2024	22.56	22.62	22.52	22.57	22.26	-0.09%	763,401
Sep 20, 2024	22.64	22.64	22.56	22.59	22.28	-0.26%	721,849
Sep 19, 2024	22.60	22.66	22.59	22.65	22.34	0.04%	1,061,793
Sep 18, 2024	22.66	22.75	22.62	22.64	22.33	-0.26%	991,123
Sep 17, 2024	22.74	22.74	22.69	22.70	22.39	-0.13%	791,932
Sep 16, 2024	22.74	22.76	22.70	22.73	22.42	0.13%	633,120
Sep 13, 2024	22.70	22.72	22.66	22.70	22.39	0.31%	585,602
Sep 12, 2024	22.67	22.68	22.63	22.63	22.32	-0.35%	633,054
Sep 11, 2024	22.64	22.74	22.64	22.71	22.40	0.18%	1,487,201
Sep 10, 2024	22.60	22.69	22.60	22.67	22.36	0.31%	879,718
Sep 9, 2024	22.53	22.61	22.53	22.60	22.29	0.18%	552,656
Sep 6, 2024	22.56	22.64	22.50	22.56	22.25	0.13%	1,025,448
Sep 5, 2024	22.52	22.54	22.45	22.53	22.22	0.31%	1,073,405
Sep 4, 2024	22.39	22.47	22.39	22.46	22.16	0.27%	523,342
Sep 3, 2024	22.36	22.42	22.34	22.40	22.10	0.13%	852,691
Aug 30, 2024	22.41	22.44	22.35	22.37	22.00	-0.13%	372,619
Aug 29, 2024	22.41	22.44	22.38	22.40	22.03	-0.18%	562,721
Aug 28, 2024	22.48	22.48	22.44	22.44	22.07	-0.09%	494,034
Aug 27, 2024	22.39	22.46	22.39	22.46	22.09	0.18%	523,447
Aug 26, 2024	22.49	22.49	22.42	22.42	22.05	-0.22%	377,084
Aug 23, 2024	22.40	22.48	22.35	22.47	22.10	0.54%	533,326
Aug 22, 2024	22.39	22.41	22.34	22.35	21.98	-0.36%	691,097
Aug 21, 2024	22.37	22.48	22.37	22.43	22.06	0.27%	465,322