SPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	22.25	22.34	22.23	22.32	22.32	0.36%	1,738,927
May 27, 2026	22.26	22.29	22.24	22.24	22.24	-	1,516,481
May 26, 2026	22.24	22.27	22.20	22.24	22.24	0.36%	1,312,427
May 22, 2026	22.18	22.19	22.09	22.16	22.16	0.23%	921,078
May 21, 2026	22.04	22.15	22.00	22.11	22.11	-0.05%	1,134,513
May 20, 2026	21.95	22.13	21.95	22.12	22.12	0.75%	1,690,703
May 19, 2026	21.94	21.99	21.91	21.96	21.96	-0.39%	940,254
May 18, 2026	22.06	22.10	21.98	22.04	22.04	-0.09%	738,543
May 15, 2026	22.10	22.11	22.04	22.06	22.06	-0.72%	1,470,454
May 14, 2026	22.28	22.32	22.21	22.22	22.22	-	1,528,542
May 13, 2026	22.18	22.24	22.17	22.22	22.22	-	2,343,042
May 12, 2026	22.24	22.26	22.20	22.22	22.22	-0.40%	1,293,469
May 11, 2026	22.34	22.36	22.29	22.31	22.31	-0.31%	1,329,015
May 8, 2026	22.37	22.39	22.35	22.38	22.38	0.36%	2,202,892
May 7, 2026	22.39	22.42	22.28	22.30	22.30	-0.22%	3,430,287
May 6, 2026	22.34	22.36	22.30	22.35	22.35	0.54%	1,294,319
May 5, 2026	22.21	22.26	22.21	22.23	22.23	0.18%	593,809
May 4, 2026	22.24	22.26	22.15	22.19	22.19	-0.38%	1,001,765
May 1, 2026	22.25	22.32	22.25	22.28	22.28	0.07%	1,165,160
Apr 30, 2026	22.33	22.36	22.32	22.33	22.26	0.18%	755,232
Apr 29, 2026	22.33	22.36	22.26	22.29	22.22	-0.54%	896,684
Apr 28, 2026	22.43	22.44	22.36	22.41	22.34	-	5,003,678
Apr 27, 2026	22.43	22.45	22.40	22.41	22.34	-0.13%	714,157
Apr 24, 2026	22.41	22.46	22.38	22.44	22.37	0.16%	548,780
Apr 23, 2026	22.46	22.48	22.38	22.41	22.33	-0.20%	812,817
Apr 22, 2026	22.49	22.54	22.45	22.45	22.38	0.18%	1,191,941
Apr 21, 2026	22.46	22.49	22.39	22.41	22.34	-0.40%	1,495,012
Apr 20, 2026	22.53	22.56	22.48	22.50	22.43	-0.18%	1,285,264
Apr 17, 2026	22.55	22.58	22.52	22.54	22.47	0.40%	1,202,855
Apr 16, 2026	22.50	22.52	22.44	22.45	22.38	-0.13%	743,679
Apr 15, 2026	22.46	22.48	22.43	22.48	22.41	-0.11%	708,006
Apr 14, 2026	22.45	22.51	22.44	22.51	22.43	0.20%	607,046
Apr 13, 2026	22.41	22.47	22.40	22.46	22.39	0.18%	754,552
Apr 10, 2026	22.44	22.47	22.39	22.42	22.35	-0.04%	709,957
Apr 9, 2026	22.41	22.48	22.36	22.43	22.36	-	985,840
Apr 8, 2026	22.48	22.51	22.41	22.43	22.36	0.27%	690,061
Apr 7, 2026	22.38	22.38	22.27	22.37	22.30	0.18%	867,683
Apr 6, 2026	22.34	22.37	22.32	22.33	22.26	-0.22%	937,930
Apr 2, 2026	22.30	22.39	22.29	22.38	22.31	0.22%	650,647
Apr 1, 2026	22.34	22.38	22.31	22.33	22.26	0.05%	894,266
Mar 31, 2026	22.39	22.42	22.35	22.39	22.25	0.31%	768,719
Mar 30, 2026	22.31	22.36	22.30	22.32	22.18	0.63%	712,144
Mar 27, 2026	22.11	22.21	22.11	22.18	22.04	0.09%	830,656
Mar 26, 2026	22.25	22.29	22.15	22.16	22.02	-0.72%	1,103,484
Mar 25, 2026	22.33	22.34	22.29	22.32	22.18	0.45%	757,982
Mar 24, 2026	22.19	22.28	22.18	22.22	22.08	-0.36%	1,040,303
Mar 23, 2026	22.26	22.35	22.24	22.30	22.16	0.36%	971,352
Mar 20, 2026	22.32	22.33	22.22	22.22	22.08	-0.78%	922,598
Mar 19, 2026	22.33	22.43	22.33	22.40	22.25	0.02%	713,144
Mar 18, 2026	22.46	22.49	22.39	22.39	22.25	-0.49%	556,275