SPMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	49.61	49.78	49.25	49.65	49.65	-0.46%	1,016,823
Apr 24, 2025	48.98	49.93	48.80	49.88	49.88	2.19%	1,076,628
Apr 23, 2025	49.40	50.30	48.65	48.81	48.81	1.27%	1,828,969
Apr 22, 2025	47.52	48.37	47.52	48.20	48.20	2.53%	1,342,582
Apr 21, 2025	47.72	47.80	46.53	47.01	47.01	-2.29%	1,621,053
Apr 17, 2025	47.88	48.40	47.75	48.11	48.11	0.90%	1,218,682
Apr 16, 2025	47.98	48.33	47.18	47.68	47.68	-1.08%	2,098,223
Apr 15, 2025	48.26	48.80	48.12	48.20	48.20	-0.19%	3,766,843
Apr 14, 2025	48.58	48.58	47.57	48.29	48.29	1.17%	3,551,026
Apr 11, 2025	47.05	47.87	46.22	47.73	47.73	1.38%	3,451,782
Apr 10, 2025	47.88	47.96	45.81	47.08	47.08	-4.07%	3,018,251
Apr 9, 2025	44.43	49.37	44.25	49.08	49.08	9.33%	6,790,589
Apr 8, 2025	47.51	47.51	44.29	44.89	44.89	-2.22%	3,453,754
Apr 7, 2025	44.67	47.92	43.99	45.91	45.91	-1.16%	7,913,909
Apr 4, 2025	47.05	47.36	45.45	46.45	46.45	-4.76%	9,146,319
Apr 3, 2025	49.99	50.28	48.73	48.77	48.77	-6.70%	3,801,612
Apr 2, 2025	50.89	52.40	50.84	52.27	52.27	1.57%	1,652,492
Apr 1, 2025	51.13	51.64	50.58	51.46	51.46	0.55%	1,710,724
Mar 31, 2025	50.40	51.45	50.09	51.18	51.18	0.27%	1,187,734
Mar 28, 2025	51.82	51.96	50.80	51.04	51.04	-1.85%	1,436,803
Mar 27, 2025	52.21	52.45	51.76	52.00	52.00	-0.74%	1,858,394
Mar 26, 2025	52.85	53.07	52.23	52.39	52.39	-0.63%	1,493,264
Mar 25, 2025	52.91	53.08	52.43	52.72	52.72	-0.25%	1,076,224
Mar 24, 2025	52.22	52.92	52.22	52.85	52.85	2.11%	1,005,095
Mar 21, 2025	51.56	51.89	51.21	51.76	51.59	-0.56%	1,576,370
Mar 20, 2025	52.06	52.58	51.99	52.05	51.87	-0.72%	930,652
Mar 19, 2025	51.78	52.70	51.72	52.43	52.25	1.26%	1,334,033
Mar 18, 2025	52.00	52.00	51.59	51.78	51.61	-0.82%	2,134,426
Mar 17, 2025	51.36	52.38	51.36	52.21	52.03	1.52%	1,394,612
Mar 14, 2025	50.75	51.46	50.56	51.43	51.26	2.43%	1,854,968
Mar 13, 2025	51.00	51.06	49.95	50.21	50.04	-1.59%	2,118,909
Mar 12, 2025	51.65	51.69	50.67	51.02	50.85	-0.04%	3,378,560
Mar 11, 2025	51.35	51.68	50.64	51.04	50.87	-0.55%	2,759,303
Mar 10, 2025	51.94	52.26	50.91	51.32	51.15	-2.15%	1,954,460
Mar 7, 2025	52.02	52.60	51.26	52.45	52.27	0.71%	2,489,360
Mar 6, 2025	52.38	52.79	51.86	52.08	51.90	-1.57%	2,076,615
Mar 5, 2025	52.33	52.97	51.94	52.91	52.73	1.22%	2,248,089
Mar 4, 2025	52.54	53.09	51.58	52.27	52.09	-1.58%	2,516,629
Mar 3, 2025	54.50	54.62	52.82	53.11	52.93	-2.25%	2,091,641
Feb 28, 2025	53.68	54.33	53.52	54.33	54.15	1.08%	1,405,506
Feb 27, 2025	54.46	54.64	53.74	53.75	53.57	-1.27%	1,423,181
Feb 26, 2025	54.58	54.97	54.28	54.44	54.26	0.22%	1,682,261
Feb 25, 2025	54.38	54.73	53.90	54.32	54.14	-0.02%	1,562,904
Feb 24, 2025	54.63	54.70	54.00	54.33	54.15	-0.17%	1,586,030
Feb 21, 2025	55.96	56.07	54.24	54.42	54.24	-2.37%	1,451,343
Feb 20, 2025	56.17	56.21	55.44	55.74	55.55	-0.99%	1,138,766
Feb 19, 2025	56.25	56.43	56.10	56.30	56.11	-0.51%	1,478,985
Feb 18, 2025	56.21	56.59	56.15	56.59	56.40	0.87%	3,103,236
Feb 14, 2025	56.30	56.47	56.01	56.10	55.91	-0.04%	802,217
Feb 13, 2025	55.84	56.15	55.64	56.12	55.93	0.92%	1,235,041