SPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	20.92	21.08	20.92	21.05	21.05	-0.09%	3,215,667
Oct 6, 2026	21.03	21.10	21.02	21.07	21.07	0.33%	2,502,855
Oct 5, 2026	21.03	21.07	20.96	21.00	21.00	-0.24%	3,057,646
Oct 2, 2026	21.20	21.21	21.04	21.05	21.05	-0.33%	3,502,671
Oct 1, 2026	20.99	21.19	20.96	21.12	21.12	0.25%	3,070,081
Sep 30, 2026	21.20	21.20	21.06	21.14	21.07	0.07%	2,337,637
Sep 29, 2026	21.16	21.16	21.05	21.13	21.05	-0.21%	2,471,955
Sep 28, 2026	21.18	21.25	21.13	21.17	21.10	-0.70%	2,355,069
Sep 25, 2026	21.26	21.33	21.19	21.32	21.25	0.52%	1,690,192
Sep 24, 2026	21.41	21.44	21.21	21.21	21.14	-0.80%	2,546,445
Sep 23, 2026	21.56	21.57	21.31	21.38	21.31	-1.02%	3,322,770
Sep 22, 2026	21.64	21.64	21.56	21.60	21.53	-0.14%	5,145,008
Sep 21, 2026	21.62	21.66	21.59	21.63	21.56	0.28%	1,283,252
Sep 18, 2026	21.59	21.59	21.55	21.57	21.50	-0.42%	1,046,188
Sep 17, 2026	21.64	21.67	21.60	21.66	21.59	0.65%	1,018,362
Sep 16, 2026	21.59	21.64	21.51	21.52	21.45	-0.14%	1,973,005
Sep 15, 2026	21.55	21.58	21.51	21.55	21.48	0.09%	1,020,768
Sep 14, 2026	21.53	21.61	21.48	21.53	21.46	-0.19%	1,194,683
Sep 11, 2026	21.66	21.67	21.56	21.57	21.50	-0.19%	1,392,943
Sep 10, 2026	21.65	21.68	21.59	21.61	21.54	-0.78%	1,556,457
Sep 9, 2026	21.84	21.85	21.77	21.78	21.70	-0.27%	829,493
Sep 8, 2026	21.88	21.92	21.82	21.84	21.76	-0.14%	815,427
Sep 4, 2026	21.88	21.90	21.86	21.87	21.79	0.05%	1,087,555
Sep 3, 2026	21.88	21.90	21.85	21.86	21.78	0.18%	882,234
Sep 2, 2026	21.81	21.83	21.77	21.82	21.74	-	1,269,105
Sep 1, 2026	21.84	21.89	21.80	21.82	21.74	-0.36%	990,775
Aug 31, 2026	21.95	21.98	21.94	21.97	21.82	-0.09%	833,973
Aug 28, 2026	22.08	22.11	21.97	21.99	21.84	-0.32%	1,002,273
Aug 27, 2026	22.09	22.10	22.05	22.06	21.91	-0.07%	934,578
Aug 26, 2026	22.08	22.09	22.04	22.08	21.93	-0.20%	564,055
Aug 25, 2026	22.08	22.13	22.06	22.12	21.97	0.45%	959,040
Aug 24, 2026	22.00	22.04	22.00	22.02	21.87	0.27%	2,735,042
Aug 21, 2026	22.00	22.01	21.96	21.96	21.81	-0.18%	676,753
Aug 20, 2026	22.01	22.04	21.98	22.00	21.85	-0.36%	1,328,698
Aug 19, 2026	22.06	22.09	22.02	22.08	21.93	0.45%	1,315,816
Aug 18, 2026	21.94	22.00	21.93	21.98	21.83	0.14%	729,138
Aug 17, 2026	21.97	22.00	21.94	21.95	21.80	-0.23%	1,252,430
Aug 14, 2026	22.08	22.08	21.99	22.00	21.85	-0.32%	1,359,536
Aug 13, 2026	22.08	22.13	22.06	22.07	21.92	0.32%	1,328,614
Aug 12, 2026	22.02	22.04	21.99	22.00	21.85	0.18%	948,634
Aug 11, 2026	21.98	22.01	21.96	21.96	21.81	0.09%	1,234,507
Aug 10, 2026	21.99	21.99	21.93	21.94	21.79	-0.41%	855,868
Aug 7, 2026	22.01	22.05	21.97	22.03	21.88	0.32%	762,655
Aug 6, 2026	22.01	22.01	21.93	21.96	21.81	-0.32%	918,465
Aug 5, 2026	22.00	22.04	21.99	22.03	21.88	0.05%	1,490,984
Aug 4, 2026	21.97	22.03	21.96	22.02	21.87	0.55%	1,190,409
Aug 3, 2026	21.88	21.92	21.88	21.90	21.75	0.24%	1,176,943
Jul 31, 2026	21.98	22.00	21.88	21.92	21.70	-0.45%	1,626,680
Jul 30, 2026	22.03	22.07	22.00	22.02	21.80	0.05%	638,750
Jul 29, 2026	22.07	22.11	22.00	22.01	21.79	-0.41%	624,723