SPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	21.64	21.71	21.60	21.69	21.69	0.37%	2,163,339
Nov 3, 2026	21.62	21.64	21.57	21.61	21.61	-0.14%	1,707,317
Nov 2, 2026	21.64	21.70	21.62	21.64	21.64	0.07%	1,327,564
Oct 30, 2026	21.69	21.72	21.65	21.70	21.63	0.42%	1,911,309
Oct 29, 2026	21.59	21.67	21.57	21.61	21.54	0.28%	2,159,738
Oct 28, 2026	21.59	21.59	21.50	21.55	21.48	-0.23%	2,556,037
Oct 27, 2026	21.57	21.61	21.56	21.60	21.53	0.09%	1,456,356
Oct 26, 2026	21.57	21.61	21.56	21.58	21.51	0.19%	2,851,480
Oct 23, 2026	21.56	21.58	21.53	21.54	21.47	-0.09%	2,078,008
Oct 22, 2026	21.48	21.60	21.46	21.56	21.49	0.94%	2,797,857
Oct 21, 2026	21.40	21.42	21.31	21.36	21.29	-	1,849,665
Oct 20, 2026	21.35	21.40	21.30	21.36	21.29	0.28%	3,136,703
Oct 19, 2026	21.35	21.38	21.28	21.30	21.23	-0.37%	1,723,348
Oct 16, 2026	21.35	21.45	21.33	21.38	21.31	-0.05%	3,060,088
Oct 15, 2026	21.49	21.49	21.38	21.39	21.32	0.61%	3,509,361
Oct 14, 2026	21.10	21.28	21.10	21.26	21.19	0.14%	3,713,445
Oct 13, 2026	21.23	21.25	21.20	21.23	21.16	0.14%	2,169,890
Oct 12, 2026	21.17	21.20	21.17	21.20	21.13	0.05%	1,341,609
Oct 9, 2026	21.14	21.20	21.10	21.19	21.12	0.14%	2,526,792
Oct 8, 2026	21.03	21.18	21.00	21.16	21.09	0.52%	2,298,553
Oct 7, 2026	20.92	21.08	20.92	21.05	20.98	-0.09%	3,215,667
Oct 6, 2026	21.03	21.10	21.02	21.07	21.00	0.33%	2,502,858
Oct 5, 2026	21.03	21.07	20.96	21.00	20.93	-0.24%	3,057,647
Oct 2, 2026	21.20	21.21	21.04	21.05	20.98	-0.33%	3,503,073
Oct 1, 2026	20.99	21.19	20.96	21.12	21.05	0.25%	3,070,081
Sep 30, 2026	21.20	21.20	21.06	21.14	20.99	0.07%	2,337,637
Sep 29, 2026	21.16	21.16	21.05	21.13	20.98	-0.21%	2,471,955
Sep 28, 2026	21.18	21.25	21.13	21.17	21.02	-0.70%	2,355,069
Sep 25, 2026	21.26	21.33	21.19	21.32	21.17	0.52%	1,690,192
Sep 24, 2026	21.41	21.44	21.21	21.21	21.06	-0.80%	2,546,445
Sep 23, 2026	21.56	21.57	21.31	21.38	21.23	-1.02%	3,322,770
Sep 22, 2026	21.64	21.64	21.56	21.60	21.45	-0.14%	5,145,008
Sep 21, 2026	21.62	21.66	21.59	21.63	21.48	0.28%	1,283,252
Sep 18, 2026	21.59	21.59	21.55	21.57	21.42	-0.42%	1,046,188
Sep 17, 2026	21.64	21.67	21.60	21.66	21.51	0.65%	1,018,362
Sep 16, 2026	21.59	21.64	21.51	21.52	21.37	-0.14%	1,973,005
Sep 15, 2026	21.55	21.58	21.51	21.55	21.40	0.09%	1,020,768
Sep 14, 2026	21.53	21.61	21.48	21.53	21.38	-0.19%	1,194,683
Sep 11, 2026	21.66	21.67	21.56	21.57	21.42	-0.19%	1,392,943
Sep 10, 2026	21.65	21.68	21.59	21.61	21.46	-0.78%	1,556,457
Sep 9, 2026	21.84	21.85	21.77	21.78	21.63	-0.27%	829,493
Sep 8, 2026	21.88	21.92	21.82	21.84	21.69	-0.14%	815,427
Sep 4, 2026	21.88	21.90	21.86	21.87	21.72	0.05%	1,087,555
Sep 3, 2026	21.88	21.90	21.85	21.86	21.71	0.18%	882,234
Sep 2, 2026	21.81	21.83	21.77	21.82	21.67	-	1,269,105
Sep 1, 2026	21.84	21.89	21.80	21.82	21.67	-0.36%	990,775
Aug 31, 2026	21.95	21.98	21.94	21.97	21.75	-0.09%	833,973
Aug 28, 2026	22.08	22.11	21.97	21.99	21.77	-0.32%	1,002,273
Aug 27, 2026	22.09	22.10	22.05	22.06	21.84	-0.07%	934,578
Aug 26, 2026	22.08	22.09	22.04	22.08	21.85	-0.20%	564,055