SPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	21.58	21.61	21.54	21.61	21.61	0.28%	587,508
May 22, 2025	21.49	21.55	21.45	21.55	21.55	0.14%	654,573
May 21, 2025	21.57	21.62	21.49	21.52	21.52	-0.69%	958,278
May 20, 2025	21.65	21.70	21.63	21.67	21.67	-0.23%	673,063
May 19, 2025	21.62	21.73	21.59	21.72	21.72	-0.05%	732,282
May 16, 2025	21.81	21.81	21.73	21.73	21.73	-	1,033,216
May 15, 2025	21.66	21.74	21.64	21.73	21.73	0.74%	695,321
May 14, 2025	21.68	21.68	21.57	21.57	21.57	-0.55%	1,479,521
May 13, 2025	21.74	21.74	21.65	21.69	21.69	-0.09%	3,265,941
May 12, 2025	21.73	21.77	21.69	21.71	21.71	-0.41%	769,263
May 9, 2025	21.81	21.85	21.80	21.80	21.80	0.14%	608,651
May 8, 2025	21.88	22.01	21.76	21.77	21.77	-0.55%	560,401
May 7, 2025	21.87	21.91	21.85	21.89	21.89	0.27%	418,841
May 6, 2025	21.78	21.83	21.70	21.83	21.83	0.41%	601,415
May 5, 2025	21.77	21.79	21.70	21.74	21.74	-0.28%	1,582,283
May 2, 2025	21.81	21.86	21.75	21.80	21.80	-0.59%	578,824
May 1, 2025	22.02	22.02	21.89	21.93	21.93	-0.50%	840,512
Apr 30, 2025	22.01	22.06	21.98	22.04	21.97	0.05%	478,641
Apr 29, 2025	21.95	22.04	21.95	22.03	21.96	0.23%	550,176
Apr 28, 2025	21.88	22.00	21.88	21.98	21.91	0.27%	875,746
Apr 25, 2025	21.89	21.94	21.88	21.92	21.85	0.37%	443,320
Apr 24, 2025	21.79	21.85	21.78	21.84	21.77	0.65%	485,093
Apr 23, 2025	21.76	21.88	21.69	21.70	21.63	0.14%	588,776
Apr 22, 2025	21.67	21.73	21.66	21.67	21.60	0.18%	952,784
Apr 21, 2025	21.69	21.75	21.59	21.63	21.56	-0.64%	559,651
Apr 17, 2025	21.84	21.84	21.74	21.77	21.70	-0.37%	658,151
Apr 16, 2025	21.80	21.89	21.76	21.85	21.78	0.23%	5,359,609
Apr 15, 2025	21.74	21.85	21.74	21.80	21.73	0.18%	785,776
Apr 14, 2025	21.70	21.80	21.68	21.76	21.69	0.97%	992,338
Apr 11, 2025	21.45	21.62	21.37	21.55	21.48	-0.42%	2,781,025
Apr 10, 2025	21.80	21.82	21.63	21.64	21.57	-0.73%	1,192,204
Apr 9, 2025	21.61	21.80	21.45	21.80	21.73	0.09%	1,066,518
Apr 8, 2025	21.82	22.10	21.77	21.78	21.71	-0.50%	1,256,100
Apr 7, 2025	22.21	22.23	21.89	21.89	21.82	-1.40%	6,386,445
Apr 4, 2025	22.31	22.36	22.18	22.20	22.13	0.14%	2,113,416
Apr 3, 2025	22.15	22.25	22.15	22.17	22.10	0.68%	919,280
Apr 2, 2025	22.12	22.13	21.99	22.02	21.95	-0.32%	662,035
Apr 1, 2025	22.06	22.14	22.06	22.09	22.02	0.18%	1,090,533
Mar 31, 2025	22.10	22.10	22.00	22.05	21.92	0.14%	1,060,116
Mar 28, 2025	21.95	22.04	21.95	22.02	21.89	0.73%	513,467
Mar 27, 2025	21.87	21.90	21.85	21.86	21.73	-0.14%	512,082
Mar 26, 2025	21.90	21.92	21.86	21.89	21.76	-0.18%	725,211
Mar 25, 2025	21.92	21.96	21.90	21.93	21.80	0.18%	403,339
Mar 24, 2025	21.96	21.96	21.89	21.89	21.76	-0.50%	552,729
Mar 21, 2025	22.05	22.08	22.00	22.00	21.87	-0.09%	431,767
Mar 20, 2025	22.10	22.10	22.02	22.02	21.89	0.09%	451,948
Mar 19, 2025	21.91	22.03	21.89	22.00	21.87	0.05%	827,457
Mar 18, 2025	21.90	21.99	21.90	21.99	21.86	0.27%	558,619
Mar 17, 2025	21.97	21.99	21.90	21.93	21.80	0.18%	477,360
Mar 14, 2025	21.91	21.93	21.86	21.89	21.76	-0.14%	2,213,553