SPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	22.09	22.10	22.08	22.09	-	0.30%	36,556
Mar 28, 2025	21.95	22.04	21.95	22.02	22.02	0.73%	513,467
Mar 27, 2025	21.87	21.90	21.85	21.86	21.86	-0.14%	512,082
Mar 26, 2025	21.90	21.92	21.86	21.89	21.89	-0.18%	725,211
Mar 25, 2025	21.92	21.96	21.90	21.93	21.93	0.18%	403,339
Mar 24, 2025	21.96	21.96	21.89	21.89	21.89	-0.50%	552,729
Mar 21, 2025	22.05	22.08	22.00	22.00	22.00	-0.09%	431,767
Mar 20, 2025	22.10	22.10	22.02	22.02	22.02	0.09%	451,948
Mar 19, 2025	21.91	22.03	21.89	22.00	22.00	0.05%	827,457
Mar 18, 2025	21.90	21.99	21.90	21.99	21.99	0.27%	558,619
Mar 17, 2025	21.97	21.99	21.90	21.93	21.93	0.18%	477,360
Mar 14, 2025	21.91	21.93	21.86	21.89	21.89	-0.14%	2,213,553
Mar 13, 2025	21.88	21.96	21.86	21.92	21.92	0.18%	563,456
Mar 12, 2025	21.88	21.93	21.88	21.88	21.88	-0.36%	575,557
Mar 11, 2025	22.01	22.05	21.93	21.96	21.96	-0.27%	1,878,922
Mar 10, 2025	22.00	22.07	21.95	22.02	22.02	0.55%	823,787
Mar 7, 2025	22.01	22.02	21.89	21.90	21.90	-0.18%	914,330
Mar 6, 2025	21.94	21.95	21.86	21.94	21.94	0.05%	1,215,359
Mar 5, 2025	22.06	22.06	21.92	21.93	21.93	-0.32%	825,598
Mar 4, 2025	22.06	22.15	22.00	22.00	22.00	-0.45%	1,117,134
Mar 3, 2025	21.98	22.12	21.97	22.10	22.10	-0.18%	677,301
Feb 28, 2025	22.11	22.15	22.08	22.14	22.07	0.45%	565,931
Feb 27, 2025	22.01	22.06	22.00	22.04	21.97	-0.05%	938,263
Feb 26, 2025	22.00	22.08	21.97	22.05	21.98	0.18%	669,407
Feb 25, 2025	21.88	22.03	21.88	22.01	21.94	0.78%	747,373
Feb 24, 2025	21.81	21.88	21.81	21.84	21.77	0.05%	468,143
Feb 21, 2025	21.76	21.87	21.76	21.83	21.76	0.41%	591,327
Feb 20, 2025	21.70	21.75	21.70	21.74	21.68	0.23%	691,736
Feb 19, 2025	21.64	21.70	21.59	21.69	21.63	0.23%	677,202
Feb 18, 2025	21.65	21.73	21.64	21.64	21.58	-0.46%	1,584,263
Feb 14, 2025	21.77	21.79	21.72	21.74	21.68	0.46%	650,047
Feb 13, 2025	21.60	21.66	21.59	21.64	21.58	0.60%	1,101,141
Feb 12, 2025	21.51	21.54	21.46	21.51	21.45	-0.60%	1,091,775
Feb 11, 2025	21.66	21.66	21.60	21.64	21.58	-0.18%	860,048
Feb 10, 2025	21.68	21.77	21.66	21.68	21.62	0.05%	565,773
Feb 7, 2025	21.71	21.71	21.63	21.67	21.61	-0.28%	443,470
Feb 6, 2025	21.72	21.74	21.68	21.73	21.67	-0.05%	995,366
Feb 5, 2025	21.70	21.78	21.69	21.74	21.68	0.60%	915,568
Feb 4, 2025	21.55	21.63	21.54	21.61	21.55	0.14%	1,083,835
Feb 3, 2025	21.61	21.66	21.55	21.58	21.52	-0.23%	903,379
Jan 31, 2025	21.69	21.74	21.61	21.63	21.50	-0.28%	844,619
Jan 30, 2025	21.72	21.73	21.65	21.69	21.56	0.09%	1,290,592
Jan 29, 2025	21.68	21.69	21.61	21.67	21.54	0.05%	538,187
Jan 28, 2025	21.60	21.67	21.59	21.66	21.53	-	2,162,730
Jan 27, 2025	21.63	21.66	21.59	21.66	21.53	0.65%	646,229
Jan 24, 2025	21.48	21.56	21.47	21.52	21.39	0.19%	733,127
Jan 23, 2025	21.45	21.52	21.45	21.48	21.35	-0.32%	613,611
Jan 22, 2025	21.55	21.59	21.53	21.55	21.42	-0.19%	1,424,343
Jan 21, 2025	21.58	21.60	21.54	21.59	21.46	0.37%	664,494
Jan 17, 2025	21.62	21.62	21.51	21.51	21.38	-	464,452