SPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	22.50	22.53	22.48	22.52	22.52	0.04%	845,680
Feb 5, 2026	22.46	22.51	22.44	22.51	22.51	0.45%	1,314,016
Feb 4, 2026	22.41	22.45	22.41	22.41	22.41	-0.09%	986,921
Feb 3, 2026	22.42	22.44	22.40	22.43	22.43	0.04%	997,751
Feb 2, 2026	22.45	22.47	22.42	22.42	22.42	-0.36%	849,767
Jan 30, 2026	22.54	22.56	22.50	22.50	22.43	-0.31%	761,497
Jan 29, 2026	22.53	22.59	22.53	22.57	22.50	0.04%	824,153
Jan 28, 2026	22.55	22.56	22.52	22.56	22.49	0.04%	1,023,230
Jan 27, 2026	22.57	22.58	22.54	22.55	22.48	0.04%	1,298,687
Jan 26, 2026	22.53	22.55	22.52	22.54	22.47	0.18%	634,031
Jan 23, 2026	22.49	22.52	22.47	22.50	22.43	0.09%	1,017,181
Jan 22, 2026	22.45	22.51	22.44	22.48	22.41	-	781,592
Jan 21, 2026	22.46	22.49	22.44	22.48	22.41	0.27%	827,946
Jan 20, 2026	22.45	22.48	22.40	22.42	22.35	-0.44%	738,965
Jan 16, 2026	22.56	22.57	22.51	22.52	22.45	-0.09%	623,153
Jan 15, 2026	22.59	22.60	22.53	22.54	22.47	-0.22%	615,363
Jan 14, 2026	22.55	22.59	22.54	22.59	22.52	0.18%	614,130
Jan 13, 2026	22.56	22.56	22.52	22.55	22.48	0.04%	734,158
Jan 12, 2026	22.53	22.58	22.52	22.54	22.47	-	501,259
Jan 9, 2026	22.55	22.59	22.49	22.54	22.47	0.54%	1,059,253
Jan 8, 2026	22.42	22.44	22.39	22.42	22.35	-0.18%	486,428
Jan 7, 2026	22.46	22.48	22.41	22.46	22.39	0.13%	829,676
Jan 6, 2026	22.40	22.43	22.39	22.43	22.36	-0.04%	707,474
Jan 5, 2026	22.40	22.46	22.40	22.44	22.37	0.22%	520,673
Jan 2, 2026	22.44	22.45	22.39	22.39	22.32	-0.11%	504,516
Dec 31, 2025	22.43	22.47	22.41	22.42	22.34	-0.24%	569,485
Dec 30, 2025	22.45	22.48	22.44	22.47	22.40	0.04%	941,843
Dec 29, 2025	22.46	22.47	22.44	22.46	22.39	0.04%	470,885
Dec 26, 2025	22.46	22.49	22.43	22.45	22.38	-	988,955
Dec 24, 2025	22.40	22.45	22.40	22.45	22.38	0.22%	541,154
Dec 23, 2025	22.30	22.40	22.30	22.40	22.33	-	886,328
Dec 22, 2025	22.40	22.41	22.38	22.40	22.33	-	2,156,805
Dec 19, 2025	22.41	22.43	22.39	22.40	22.33	-0.13%	607,560
Dec 18, 2025	22.43	22.45	22.40	22.43	22.36	-0.31%	864,294
Dec 17, 2025	22.50	22.52	22.48	22.50	22.29	-0.09%	1,217,709
Dec 16, 2025	22.47	22.52	22.46	22.52	22.31	0.27%	809,911
Dec 15, 2025	22.46	22.51	22.45	22.46	22.25	0.09%	589,444
Dec 12, 2025	22.43	22.46	22.43	22.44	22.23	-0.31%	526,060
Dec 11, 2025	22.54	22.56	22.50	22.51	22.30	0.13%	887,014
Dec 10, 2025	22.41	22.50	22.40	22.48	22.27	0.27%	793,970
Dec 9, 2025	22.48	22.48	22.41	22.42	22.21	-0.04%	1,224,012
Dec 8, 2025	22.47	22.48	22.40	22.43	22.22	-0.22%	579,946
Dec 5, 2025	22.49	22.50	22.45	22.48	22.27	-0.04%	724,879
Dec 4, 2025	22.51	22.51	22.46	22.49	22.28	-0.18%	522,661
Dec 3, 2025	22.52	22.54	22.50	22.53	22.32	0.13%	614,873
Dec 2, 2025	22.47	22.51	22.46	22.50	22.29	0.18%	483,295
Dec 1, 2025	22.44	22.48	22.44	22.46	22.25	-0.66%	643,171
Nov 28, 2025	22.63	22.66	22.59	22.61	22.33	-0.18%	413,338
Nov 26, 2025	22.62	22.66	22.60	22.65	22.37	0.09%	608,810
Nov 25, 2025	22.61	22.67	22.61	22.63	22.35	0.27%	1,031,002