SPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2024	21.88	21.89	21.77	21.83	21.83	-0.18%	1,194,627
Oct 25, 2024	22.00	22.04	21.86	21.87	21.87	-0.27%	694,514
Oct 24, 2024	21.92	22.04	21.87	21.93	21.93	0.09%	845,923
Oct 23, 2024	21.91	21.96	21.87	21.91	21.91	-0.32%	1,646,810
Oct 22, 2024	21.98	22.05	21.96	21.98	21.98	0.05%	8,133,019
Oct 21, 2024	22.04	22.06	21.96	21.97	21.97	-0.72%	561,698
Oct 18, 2024	22.15	22.18	22.12	22.13	22.13	0.14%	666,753
Oct 17, 2024	22.16	22.17	22.10	22.10	22.10	-0.45%	667,216
Oct 16, 2024	22.20	22.25	22.20	22.20	22.20	-	1,261,358
Oct 15, 2024	22.22	22.24	22.18	22.20	22.20	0.32%	559,531
Oct 14, 2024	22.09	22.14	22.09	22.13	22.13	-0.09%	446,320
Oct 11, 2024	22.15	22.17	22.10	22.15	22.15	-0.05%	937,447
Oct 10, 2024	22.14	22.17	22.10	22.16	22.16	0.05%	773,151
Oct 9, 2024	22.20	22.22	22.15	22.15	22.15	-0.32%	910,364
Oct 8, 2024	22.17	22.23	22.15	22.22	22.22	0.23%	927,299
Oct 7, 2024	22.15	22.20	22.13	22.17	22.17	-0.23%	815,622
Oct 4, 2024	22.24	22.29	22.21	22.22	22.22	-0.85%	600,912
Oct 3, 2024	22.46	22.47	22.40	22.41	22.41	-0.36%	475,363
Oct 2, 2024	22.48	22.53	22.45	22.49	22.49	-0.27%	995,685
Oct 1, 2024	22.51	22.59	22.50	22.55	22.55	0.09%	1,170,703
Sep 30, 2024	22.58	22.59	22.51	22.53	22.47	-0.27%	740,196
Sep 27, 2024	22.61	22.63	22.56	22.59	22.53	0.18%	1,085,235
Sep 26, 2024	22.55	22.58	22.49	22.55	22.49	0.09%	893,296
Sep 25, 2024	22.58	22.59	22.53	22.53	22.47	-0.31%	559,735
Sep 24, 2024	22.56	22.62	22.53	22.60	22.54	0.13%	459,736
Sep 23, 2024	22.56	22.62	22.52	22.57	22.51	-0.09%	763,401
Sep 20, 2024	22.64	22.64	22.56	22.59	22.53	-0.26%	721,849
Sep 19, 2024	22.60	22.66	22.59	22.65	22.58	0.04%	1,061,793
Sep 18, 2024	22.66	22.75	22.62	22.64	22.57	-0.26%	991,123
Sep 17, 2024	22.74	22.74	22.69	22.70	22.63	-0.13%	791,932
Sep 16, 2024	22.74	22.76	22.70	22.73	22.66	0.13%	633,120
Sep 13, 2024	22.70	22.72	22.66	22.70	22.63	0.31%	585,602
Sep 12, 2024	22.67	22.68	22.63	22.63	22.56	-0.35%	633,054
Sep 11, 2024	22.64	22.74	22.64	22.71	22.64	0.18%	1,487,201
Sep 10, 2024	22.60	22.69	22.60	22.67	22.60	0.31%	879,718
Sep 9, 2024	22.53	22.61	22.53	22.60	22.54	0.18%	552,656
Sep 6, 2024	22.56	22.64	22.50	22.56	22.50	0.13%	1,025,448
Sep 5, 2024	22.52	22.54	22.45	22.53	22.47	0.31%	1,073,405
Sep 4, 2024	22.39	22.47	22.39	22.46	22.40	0.27%	523,342
Sep 3, 2024	22.36	22.42	22.34	22.40	22.34	0.13%	852,691
Aug 30, 2024	22.41	22.44	22.35	22.37	22.24	-0.13%	372,619
Aug 29, 2024	22.41	22.44	22.38	22.40	22.27	-0.18%	562,721
Aug 28, 2024	22.48	22.48	22.44	22.44	22.31	-0.09%	494,034
Aug 27, 2024	22.39	22.46	22.39	22.46	22.33	0.18%	523,447
Aug 26, 2024	22.49	22.49	22.42	22.42	22.29	-0.22%	377,084
Aug 23, 2024	22.40	22.48	22.35	22.47	22.34	0.54%	533,326
Aug 22, 2024	22.39	22.41	22.34	22.35	22.22	-0.36%	691,097
Aug 21, 2024	22.37	22.48	22.37	22.43	22.30	0.27%	465,322
Aug 20, 2024	22.34	22.39	22.33	22.37	22.24	0.31%	526,831
Aug 19, 2024	22.28	22.34	22.25	22.30	22.17	0.13%	408,912
Aug 16, 2024	22.26	22.29	22.21	22.27	22.14	0.27%	451,615
Aug 15, 2024	22.18	22.24	22.17	22.21	22.08	-0.40%	494,688
Aug 14, 2024	22.29	22.35	22.29	22.30	22.17	0.09%	767,927
Aug 13, 2024	22.28	22.32	22.25	22.28	22.15	0.36%	260,267
Aug 12, 2024	22.19	22.23	22.15	22.20	22.07	0.14%	406,984
Aug 9, 2024	22.19	22.20	22.16	22.17	22.04	0.36%	507,304
Aug 8, 2024	22.09	22.13	22.05	22.09	21.96	-0.23%	708,158
Aug 7, 2024	22.15	22.18	22.10	22.14	22.01	-0.18%	465,549
Aug 6, 2024	22.29	22.31	22.16	22.18	22.05	-0.58%	1,315,479
Aug 5, 2024	22.46	22.52	22.26	22.31	22.18	-0.22%	920,460
Aug 2, 2024	22.24	22.38	22.24	22.36	22.23	1.18%	1,011,793
Aug 1, 2024	22.05	22.14	22.03	22.10	21.97	0.18%	851,153
Jul 31, 2024	21.97	22.08	21.93	22.06	21.87	0.64%	530,140
Jul 30, 2024	21.92	21.95	21.88	21.92	21.73	-	469,762
Jul 29, 2024	21.92	21.93	21.87	21.92	21.73	0.27%	490,520
Jul 26, 2024	21.84	21.88	21.84	21.86	21.67	0.37%	382,375
Jul 25, 2024	21.76	21.83	21.76	21.78	21.59	0.14%	540,918
Jul 24, 2024	21.83	21.85	21.75	21.75	21.56	-0.23%	754,106
Jul 23, 2024	21.82	21.84	21.80	21.80	21.61	-	488,902
Jul 22, 2024	21.81	21.85	21.77	21.80	21.61	-0.05%	561,707
Jul 19, 2024	21.78	21.82	21.78	21.81	21.62	-0.18%	298,408
Jul 18, 2024	21.87	21.93	21.85	21.85	21.66	-0.18%	1,227,984
Jul 17, 2024	21.82	21.92	21.81	21.89	21.70	0.14%	1,105,495
Jul 16, 2024	21.82	21.86	21.80	21.86	21.67	0.23%	1,758,256
Jul 15, 2024	21.83	21.86	21.79	21.81	21.62	-0.37%	379,709
Jul 12, 2024	21.82	21.91	21.81	21.89	21.70	0.32%	457,744
Jul 11, 2024	21.85	21.87	21.81	21.82	21.63	0.55%	463,703
Jul 10, 2024	21.69	21.74	21.67	21.70	21.51	-	771,414
Jul 9, 2024	21.65	21.71	21.62	21.70	21.51	0.14%	852,248
Jul 8, 2024	21.65	21.69	21.62	21.67	21.48	0.05%	859,063
Jul 5, 2024	21.61	21.67	21.59	21.66	21.47	0.70%	369,748
Jul 3, 2024	21.45	21.55	21.44	21.51	21.32	0.56%	399,142
Jul 2, 2024	21.40	21.43	21.37	21.39	21.20	0.19%	1,449,855
Jul 1, 2024	21.39	21.43	21.32	21.35	21.16	-1.02%	641,255
Jun 28, 2024	21.73	21.75	21.56	21.57	21.32	-0.55%	1,041,758
Jun 27, 2024	21.69	21.70	21.66	21.69	21.44	0.28%	703,382
Jun 26, 2024	21.64	21.66	21.62	21.63	21.38	-0.46%	406,210
Jun 25, 2024	21.72	21.74	21.70	21.73	21.48	-0.05%	392,536
Jun 24, 2024	21.74	21.77	21.72	21.74	21.49	0.05%	640,676
Jun 21, 2024	21.77	21.77	21.69	21.73	21.48	-	716,683
Jun 20, 2024	21.67	21.74	21.64	21.73	21.48	-0.14%	474,012
Jun 18, 2024	21.69	21.79	21.68	21.76	21.51	0.42%	840,028
Jun 17, 2024	21.66	21.69	21.63	21.67	21.42	-0.41%	1,002,754
Jun 14, 2024	21.75	21.79	21.72	21.76	21.51	0.14%	464,546
Jun 13, 2024	21.73	21.76	21.68	21.73	21.48	0.51%	579,126
Jun 12, 2024	21.69	21.74	21.62	21.62	21.37	0.51%	469,315
Jun 11, 2024	21.42	21.52	21.39	21.51	21.26	0.51%	761,486
Jun 10, 2024	21.38	21.40	21.35	21.40	21.15	-0.05%	365,393
Jun 7, 2024	21.44	21.46	21.40	21.41	21.16	-0.93%	589,068
Jun 6, 2024	21.57	21.63	21.56	21.61	21.36	0.14%	601,414