SPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	21.79	21.94	21.79	21.85	21.85	0.05%	591,806
Jun 18, 2025	21.83	21.89	21.81	21.84	21.84	0.18%	733,444
Jun 17, 2025	21.79	21.83	21.76	21.80	21.80	0.32%	473,968
Jun 16, 2025	21.75	21.81	21.73	21.73	21.73	-0.28%	526,136
Jun 13, 2025	21.83	21.85	21.75	21.79	21.79	-0.41%	689,767
Jun 12, 2025	21.86	21.90	21.84	21.88	21.88	0.32%	523,068
Jun 11, 2025	21.76	21.83	21.73	21.81	21.81	0.51%	2,866,489
Jun 10, 2025	21.71	21.81	21.68	21.70	21.70	0.23%	636,206
Jun 9, 2025	21.61	21.68	21.61	21.65	21.65	0.28%	1,360,742
Jun 6, 2025	21.61	21.63	21.52	21.59	21.59	-0.60%	522,650
Jun 5, 2025	21.76	21.80	21.70	21.72	21.72	-0.18%	689,247
Jun 4, 2025	21.70	21.79	21.69	21.76	21.76	0.55%	789,863
Jun 3, 2025	21.67	21.70	21.61	21.64	21.64	-0.09%	1,129,086
Jun 2, 2025	21.64	21.71	21.62	21.66	21.66	-0.51%	862,183
May 30, 2025	21.73	21.79	21.71	21.77	21.70	0.18%	834,257
May 29, 2025	21.72	21.76	21.71	21.73	21.66	0.37%	454,092
May 28, 2025	21.67	21.75	21.62	21.65	21.58	-0.05%	523,078
May 27, 2025	21.64	21.70	21.62	21.66	21.59	0.23%	944,913
May 23, 2025	21.58	21.61	21.54	21.61	21.54	0.28%	587,508
May 22, 2025	21.49	21.55	21.45	21.55	21.48	0.14%	654,573
May 21, 2025	21.57	21.62	21.49	21.52	21.45	-0.69%	958,278
May 20, 2025	21.65	21.70	21.63	21.67	21.60	-0.23%	673,063
May 19, 2025	21.62	21.73	21.59	21.72	21.65	-0.05%	732,282
May 16, 2025	21.81	21.81	21.73	21.73	21.66	-	1,033,216
May 15, 2025	21.66	21.74	21.64	21.73	21.66	0.74%	695,321
May 14, 2025	21.68	21.68	21.57	21.57	21.50	-0.55%	1,479,521
May 13, 2025	21.74	21.74	21.65	21.69	21.62	-0.09%	3,265,941
May 12, 2025	21.73	21.77	21.69	21.71	21.64	-0.41%	769,263
May 9, 2025	21.81	21.85	21.80	21.80	21.73	0.14%	608,651
May 8, 2025	21.88	22.01	21.76	21.77	21.70	-0.55%	560,401
May 7, 2025	21.87	21.91	21.85	21.89	21.82	0.27%	418,841
May 6, 2025	21.78	21.83	21.70	21.83	21.76	0.41%	601,415
May 5, 2025	21.77	21.79	21.70	21.74	21.67	-0.28%	1,582,283
May 2, 2025	21.81	21.86	21.75	21.80	21.73	-0.59%	578,824
May 1, 2025	22.02	22.02	21.89	21.93	21.86	-0.50%	840,512
Apr 30, 2025	22.01	22.06	21.98	22.04	21.90	0.05%	478,641
Apr 29, 2025	21.95	22.04	21.95	22.03	21.89	0.23%	550,176
Apr 28, 2025	21.88	22.00	21.88	21.98	21.84	0.27%	875,746
Apr 25, 2025	21.89	21.94	21.88	21.92	21.79	0.37%	443,320
Apr 24, 2025	21.79	21.85	21.78	21.84	21.71	0.65%	485,093
Apr 23, 2025	21.76	21.88	21.69	21.70	21.57	0.14%	588,776
Apr 22, 2025	21.67	21.73	21.66	21.67	21.54	0.18%	952,784
Apr 21, 2025	21.69	21.75	21.59	21.63	21.50	-0.64%	559,651
Apr 17, 2025	21.84	21.84	21.74	21.77	21.64	-0.37%	658,151
Apr 16, 2025	21.80	21.89	21.76	21.85	21.72	0.23%	5,359,609
Apr 15, 2025	21.74	21.85	21.74	21.80	21.67	0.18%	785,776
Apr 14, 2025	21.70	21.80	21.68	21.76	21.63	0.97%	992,338
Apr 11, 2025	21.45	21.62	21.37	21.55	21.42	-0.42%	2,781,025
Apr 10, 2025	21.80	21.82	21.63	21.64	21.51	-0.73%	1,192,204
Apr 9, 2025	21.61	21.80	21.45	21.80	21.67	0.09%	1,066,518