SPMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	54.95	55.04	54.29	54.29	54.29	-1.33%	1,445,950
Oct 30, 2024	54.89	55.65	54.86	55.02	55.02	-0.11%	792,113
Oct 29, 2024	54.73	55.10	54.54	55.08	55.08	0.05%	850,025
Oct 28, 2024	54.76	55.15	54.72	55.05	55.05	1.05%	975,029
Oct 25, 2024	55.04	55.06	54.34	54.48	54.48	-0.62%	994,719
Oct 24, 2024	54.93	54.95	54.57	54.82	54.82	0.16%	1,159,836
Oct 23, 2024	54.84	55.04	54.35	54.73	54.73	-0.56%	973,648
Oct 22, 2024	55.17	55.21	54.82	55.04	55.04	-0.65%	1,809,400
Oct 21, 2024	55.99	56.04	55.29	55.40	55.40	-1.16%	807,409
Oct 18, 2024	56.15	56.15	55.88	56.05	56.05	0.02%	709,200
Oct 17, 2024	56.14	56.19	55.86	56.04	56.04	0.11%	778,000
Oct 16, 2024	55.79	56.15	55.71	55.98	55.98	0.92%	1,434,600
Oct 15, 2024	55.54	56.10	55.45	55.47	55.47	-0.25%	868,125
Oct 14, 2024	55.31	55.64	55.08	55.61	55.61	0.62%	723,231
Oct 11, 2024	54.51	55.30	54.42	55.27	55.27	1.69%	838,800
Oct 10, 2024	54.35	54.45	54.07	54.35	54.35	-0.53%	938,463
Oct 9, 2024	54.29	54.81	54.19	54.64	54.64	0.64%	833,800
Oct 8, 2024	54.27	54.46	54.03	54.29	54.29	0.06%	1,931,300
Oct 7, 2024	54.49	54.49	53.94	54.26	54.26	-0.70%	1,859,846
Oct 4, 2024	54.72	54.83	54.24	54.64	54.64	0.94%	1,110,293
Oct 3, 2024	54.05	54.23	53.70	54.13	54.13	-0.26%	1,642,200
Oct 2, 2024	54.12	54.48	53.93	54.27	54.27	0.07%	1,227,700
Oct 1, 2024	54.59	54.59	53.81	54.23	54.23	-0.82%	1,871,800
Sep 30, 2024	54.49	54.74	54.15	54.68	54.68	0.11%	1,327,608
Sep 27, 2024	54.90	55.10	54.40	54.62	54.62	0.17%	1,462,576
Sep 26, 2024	54.60	54.90	54.38	54.53	54.53	0.81%	1,065,112
Sep 25, 2024	54.64	54.71	53.99	54.09	54.09	-1.01%	1,856,109
Sep 24, 2024	54.81	54.90	54.53	54.64	54.64	0.02%	898,200
Sep 23, 2024	54.56	54.74	54.35	54.63	54.63	0.17%	1,337,000
Sep 20, 2024	54.76	54.79	54.32	54.54	54.34	-0.69%	844,100
Sep 19, 2024	54.97	55.02	54.45	54.92	54.72	1.70%	1,007,426
Sep 18, 2024	54.06	54.89	53.80	54.00	53.80	0.04%	1,402,592
Sep 17, 2024	53.98	54.31	53.75	53.98	53.78	0.60%	853,547
Sep 16, 2024	53.41	53.74	53.32	53.66	53.47	0.64%	3,000,509
Sep 13, 2024	52.85	53.37	52.80	53.32	53.13	1.78%	1,307,500
Sep 12, 2024	52.10	52.51	51.78	52.39	52.20	0.83%	791,700
Sep 11, 2024	51.62	52.01	50.80	51.96	51.77	0.41%	1,155,200
Sep 10, 2024	51.95	51.95	51.33	51.75	51.56	-0.19%	938,328
Sep 9, 2024	51.81	52.19	51.68	51.85	51.66	0.41%	821,732
Sep 6, 2024	52.42	52.70	51.53	51.64	51.45	-1.36%	1,165,700
Sep 5, 2024	52.76	52.80	52.18	52.35	52.16	-0.66%	1,133,700
Sep 4, 2024	52.71	53.10	52.56	52.70	52.51	-0.34%	762,000
Sep 3, 2024	53.88	54.08	52.70	52.88	52.69	-2.49%	1,921,126
Aug 30, 2024	54.04	54.28	53.59	54.23	54.03	0.72%	1,074,548
Aug 29, 2024	53.93	54.32	53.56	53.84	53.65	0.17%	520,625
Aug 28, 2024	53.77	53.99	53.46	53.75	53.56	-0.37%	572,332
Aug 27, 2024	53.85	54.06	53.73	53.95	53.75	-0.42%	628,213
Aug 26, 2024	54.63	54.73	54.12	54.18	53.98	-0.33%	510,611
Aug 23, 2024	53.56	54.48	53.44	54.36	54.16	2.22%	567,412
Aug 22, 2024	53.59	53.68	53.09	53.18	52.99	-0.60%	618,700
Aug 21, 2024	53.12	53.53	52.97	53.50	53.31	1.29%	561,106
Aug 20, 2024	53.30	53.31	52.75	52.82	52.63	-0.88%	710,937
Aug 19, 2024	52.94	53.32	52.93	53.29	53.10	0.89%	501,700
Aug 16, 2024	52.62	53.05	52.60	52.82	52.63	0.02%	572,342
Aug 15, 2024	52.61	52.97	52.45	52.81	52.62	1.95%	833,509
Aug 14, 2024	51.99	52.07	51.59	51.80	51.61	-0.02%	741,009
Aug 13, 2024	51.48	51.90	51.23	51.81	51.62	1.23%	608,200
Aug 12, 2024	51.59	51.62	51.04	51.18	50.99	-0.49%	437,511
Aug 9, 2024	51.50	51.62	51.09	51.43	51.24	-0.12%	1,986,947
Aug 8, 2024	50.86	51.52	50.69	51.49	51.30	2.18%	730,295
Aug 7, 2024	51.53	51.66	50.35	50.39	50.21	-0.71%	1,057,312
Aug 6, 2024	50.43	51.42	49.98	50.75	50.57	0.91%	1,336,408
Aug 5, 2024	49.44	50.91	49.12	50.29	50.11	-2.58%	2,265,853
Aug 2, 2024	52.05	52.05	51.09	51.62	51.43	-2.93%	1,049,217
Aug 1, 2024	54.38	54.73	52.77	53.18	52.99	-2.10%	1,369,927
Jul 31, 2024	54.38	55.12	54.00	54.32	54.12	0.59%	1,473,700
Jul 30, 2024	53.93	54.27	53.72	54.00	53.80	0.33%	703,100
Jul 29, 2024	54.00	54.18	53.66	53.82	53.63	-0.20%	929,000
Jul 26, 2024	53.59	54.02	53.41	53.93	53.73	1.81%	620,300
Jul 25, 2024	52.68	53.79	52.57	52.97	52.78	0.80%	949,100
Jul 24, 2024	53.31	53.69	52.54	52.55	52.36	-2.00%	1,620,200
Jul 23, 2024	53.33	53.78	53.27	53.62	53.43	0.24%	686,100
Jul 22, 2024	53.12	53.54	52.60	53.49	53.30	1.23%	632,300
Jul 19, 2024	53.17	53.17	52.68	52.84	52.65	-0.70%	825,010
Jul 18, 2024	53.78	54.41	53.08	53.21	53.02	-1.17%	663,700
Jul 17, 2024	54.09	54.69	53.82	53.84	53.65	-1.32%	885,810
Jul 16, 2024	53.56	54.63	53.50	54.56	54.36	2.33%	1,019,600
Jul 15, 2024	53.17	53.65	53.00	53.32	53.13	0.66%	2,051,700
Jul 12, 2024	52.80	53.25	52.72	52.97	52.78	0.97%	852,000
Jul 11, 2024	51.85	52.56	51.78	52.46	52.27	2.40%	732,842
Jul 10, 2024	50.83	51.24	50.77	51.23	51.04	1.23%	889,500
Jul 9, 2024	50.88	51.00	50.60	50.61	50.43	-0.71%	715,186
Jul 8, 2024	50.97	51.31	50.84	50.97	50.79	0.41%	930,100
Jul 5, 2024	51.09	51.10	50.60	50.76	50.58	-0.61%	1,262,300
Jul 3, 2024	51.07	51.39	51.00	51.07	50.89	0.14%	1,692,300
Jul 2, 2024	50.80	51.05	50.75	51.00	50.82	0.31%	1,024,600
Jul 1, 2024	51.47	51.56	50.78	50.84	50.66	-0.90%	1,694,521
Jun 28, 2024	51.39	51.70	51.01	51.30	51.11	0.23%	1,349,243
Jun 27, 2024	51.04	51.20	50.91	51.18	50.99	0.27%	842,549
Jun 26, 2024	50.97	51.09	50.80	51.04	50.86	-0.25%	2,163,500
Jun 25, 2024	51.63	51.63	50.97	51.17	50.98	-0.83%	749,960
Jun 24, 2024	51.39	51.97	51.34	51.60	51.41	0.19%	1,836,942
Jun 21, 2024	51.43	51.56	51.06	51.50	51.11	0.23%	540,000
Jun 20, 2024	51.46	51.66	51.23	51.38	50.99	-0.19%	2,249,037
Jun 18, 2024	51.30	51.62	51.29	51.48	51.09	0.23%	591,300
Jun 17, 2024	50.77	51.40	50.71	51.36	50.97	0.80%	646,505
Jun 14, 2024	51.11	51.12	50.59	50.95	50.56	-1.07%	2,167,103
Jun 13, 2024	51.80	51.80	51.24	51.50	51.11	-0.71%	1,964,500
Jun 12, 2024	52.15	52.46	51.70	51.87	51.47	1.37%	672,300
Jun 11, 2024	51.13	51.26	50.73	51.17	50.78	-0.45%	593,316