SPMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	54.38	55.52	54.29	54.95	54.95	0.71%	1,360,534
Dec 19, 2024	55.20	55.49	54.54	54.56	54.56	-0.20%	1,323,609
Dec 18, 2024	57.06	57.16	54.56	54.67	54.67	-3.89%	1,404,442
Dec 17, 2024	57.23	57.46	56.70	56.88	56.88	-1.11%	1,296,466
Dec 16, 2024	57.57	57.91	57.37	57.52	57.52	-0.10%	3,911,565
Dec 13, 2024	57.94	57.94	57.33	57.58	57.58	-0.48%	817,468
Dec 12, 2024	58.15	58.25	57.85	57.86	57.86	-0.55%	716,647
Dec 11, 2024	58.24	58.35	57.97	58.18	58.18	0.62%	776,220
Dec 10, 2024	58.25	58.27	57.66	57.82	57.82	-0.70%	1,256,925
Dec 9, 2024	58.72	58.84	58.19	58.23	58.23	-0.41%	851,556
Dec 6, 2024	58.85	58.90	58.33	58.47	58.47	-	777,964
Dec 5, 2024	58.94	58.96	58.42	58.47	58.47	-0.80%	704,581
Dec 4, 2024	58.88	58.98	58.61	58.94	58.94	0.27%	858,767
Dec 3, 2024	59.00	59.08	58.56	58.78	58.78	-0.27%	830,490
Dec 2, 2024	59.19	59.19	58.74	58.94	58.94	-0.34%	1,662,847
Nov 29, 2024	59.31	59.55	59.10	59.14	59.14	0.14%	523,822
Nov 27, 2024	59.48	59.80	58.97	59.06	59.06	-0.29%	690,283
Nov 26, 2024	59.34	59.40	58.92	59.23	59.23	-0.55%	997,053
Nov 25, 2024	59.17	59.94	59.17	59.56	59.56	1.62%	1,381,078
Nov 22, 2024	57.95	58.68	57.92	58.61	58.61	1.63%	1,265,181
Nov 21, 2024	57.01	57.80	56.82	57.67	57.67	1.62%	1,192,230
Nov 20, 2024	56.45	56.76	56.13	56.75	56.75	0.62%	1,280,384
Nov 19, 2024	55.97	56.51	55.78	56.40	56.40	-0.02%	870,370
Nov 18, 2024	56.35	56.60	56.19	56.41	56.41	0.23%	832,462
Nov 15, 2024	56.81	56.87	56.15	56.28	56.28	-1.11%	1,127,248
Nov 14, 2024	57.61	57.66	56.78	56.91	56.91	-0.87%	770,684
Nov 13, 2024	57.89	58.02	57.38	57.41	57.41	-0.55%	846,667
Nov 12, 2024	58.16	58.36	57.55	57.73	57.73	-1.05%	974,406
Nov 11, 2024	58.28	58.54	58.20	58.34	58.34	0.86%	861,376
Nov 8, 2024	57.57	57.93	57.42	57.84	57.84	0.54%	1,190,035
Nov 7, 2024	57.67	57.90	57.43	57.53	57.53	-0.19%	1,727,860
Nov 6, 2024	57.59	57.68	56.75	57.64	57.64	4.16%	2,080,869
Nov 5, 2024	54.40	55.35	54.24	55.34	55.34	1.41%	904,160
Nov 4, 2024	54.36	54.99	54.34	54.57	54.57	0.35%	876,275
Nov 1, 2024	54.61	54.88	54.33	54.38	54.38	0.18%	1,095,544
Oct 31, 2024	54.95	55.04	54.28	54.28	54.28	-1.34%	1,445,962
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%	1,809,351
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%	709,156
Oct 17, 2024	56.14	56.19	55.86	56.04	56.04	0.11%	777,957
Oct 16, 2024	55.79	56.15	55.71	55.98	55.98	0.92%	1,434,552
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%	838,767
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%	833,791
Oct 8, 2024	54.27	54.46	54.03	54.29	54.29	0.06%	1,931,269
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%	1,642,162
Oct 2, 2024	54.12	54.48	53.93	54.27	54.27	0.07%	1,227,688
Oct 1, 2024	54.59	54.59	53.81	54.23	54.23	-0.82%	1,871,771
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%	898,189
Sep 23, 2024	54.56	54.74	54.35	54.63	54.63	0.17%	1,336,956
Sep 20, 2024	54.76	54.79	54.32	54.54	54.34	-0.69%	844,073
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	53.81	0.04%	1,402,592
Sep 17, 2024	53.98	54.31	53.75	53.98	53.79	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%	1,307,483
Sep 12, 2024	52.10	52.51	51.78	52.39	52.20	0.83%	791,678
Sep 11, 2024	51.62	52.01	50.80	51.96	51.77	0.41%	1,155,170
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%	1,165,650
Sep 5, 2024	52.76	52.80	52.18	52.35	52.16	-0.66%	1,133,694
Sep 4, 2024	52.71	53.10	52.56	52.70	52.51	-0.34%	761,962
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	54.04	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	53.76	-0.42%	628,213
Aug 26, 2024	54.63	54.73	54.12	54.18	53.99	-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%	618,650
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%	501,681
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%	608,197
Aug 12, 2024	51.59	51.62	51.04	51.18	51.00	-0.49%	437,511
Aug 9, 2024	51.50	51.62	51.09	51.43	51.25	-0.12%	1,986,947
Aug 8, 2024	50.86	51.52	50.69	51.49	51.31	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