SPMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	58.50	58.51	57.90	57.91	57.91	-1.06%	1,154,335
Dec 30, 2025	58.73	58.78	58.50	58.53	58.53	-0.32%	1,503,829
Dec 29, 2025	58.93	59.12	58.61	58.72	58.72	-0.63%	1,361,884
Dec 26, 2025	59.09	59.12	58.86	59.09	59.09	0.02%	1,236,358
Dec 24, 2025	59.03	59.20	58.88	59.08	59.08	0.15%	855,357
Dec 23, 2025	59.05	59.23	58.81	58.99	58.99	-0.29%	1,496,131
Dec 22, 2025	58.95	59.34	58.94	59.16	59.16	0.51%	1,563,354
Dec 19, 2025	58.40	58.95	58.40	58.86	58.64	0.82%	2,640,575
Dec 18, 2025	58.67	58.95	58.24	58.38	58.16	0.46%	2,020,664
Dec 17, 2025	58.48	58.96	58.06	58.11	57.90	-0.45%	2,456,474
Dec 16, 2025	58.75	58.88	58.07	58.37	58.15	-0.66%	2,229,767
Dec 15, 2025	59.17	59.22	58.57	58.76	58.54	-0.20%	2,068,400
Dec 12, 2025	59.75	59.78	58.71	58.88	58.66	-1.29%	2,699,607
Dec 11, 2025	59.05	59.72	59.05	59.65	59.43	0.98%	1,914,670
Dec 10, 2025	58.05	59.26	58.02	59.07	58.85	1.88%	2,838,085
Dec 9, 2025	57.90	58.45	57.86	57.98	57.77	-0.05%	1,587,465
Dec 8, 2025	58.40	58.41	57.92	58.01	57.80	-0.50%	2,839,647
Dec 5, 2025	58.36	58.61	58.17	58.30	58.08	0.03%	983,659
Dec 4, 2025	57.98	58.46	57.91	58.28	58.06	0.48%	1,194,508
Dec 3, 2025	57.54	58.07	57.54	58.00	57.79	0.69%	2,273,121
Dec 2, 2025	58.09	58.09	57.58	57.60	57.39	-0.36%	3,122,703
Dec 1, 2025	57.57	58.22	57.57	57.81	57.60	-0.52%	3,611,995
Nov 28, 2025	57.99	58.21	57.83	58.11	57.90	0.47%	1,128,503
Nov 26, 2025	57.47	58.23	57.39	57.84	57.63	0.63%	2,486,316
Nov 25, 2025	56.49	57.55	56.47	57.48	57.27	0.84%	4,341,207
Nov 24, 2025	55.97	57.00	55.83	57.00	56.79	1.99%	10,681,394
Nov 21, 2025	54.80	56.20	54.71	55.89	55.68	2.42%	3,528,333
Nov 20, 2025	56.10	56.41	54.53	54.57	54.37	-1.62%	5,140,057
Nov 19, 2025	55.46	55.81	55.17	55.47	55.26	0.13%	2,323,446
Nov 18, 2025	54.90	55.67	54.85	55.40	55.20	0.34%	4,546,184
Nov 17, 2025	56.17	56.29	55.03	55.21	55.01	-1.88%	3,502,706
Nov 14, 2025	55.73	56.59	55.60	56.27	56.06	-0.18%	1,920,856
Nov 13, 2025	57.23	57.46	56.22	56.37	56.16	-1.90%	1,856,021
Nov 12, 2025	57.38	57.79	57.38	57.46	57.25	0.37%	1,901,862
Nov 11, 2025	57.16	57.45	57.01	57.25	57.04	-0.03%	1,639,347
Nov 10, 2025	57.33	57.49	56.77	57.27	57.06	0.65%	2,128,130
Nov 7, 2025	55.85	56.90	55.82	56.90	56.69	1.17%	2,122,110
Nov 6, 2025	56.84	57.03	56.04	56.24	56.03	-0.95%	2,450,446
Nov 5, 2025	56.43	57.14	56.37	56.78	56.57	0.67%	2,481,927
Nov 4, 2025	56.20	56.63	56.10	56.40	56.19	-0.86%	1,642,132
Nov 3, 2025	56.87	56.89	56.18	56.89	56.68	-0.04%	1,857,982
Oct 31, 2025	56.71	57.05	56.45	56.91	56.70	0.62%	2,186,860
Oct 30, 2025	56.74	57.33	56.54	56.56	56.35	-1.08%	2,145,784
Oct 29, 2025	57.34	57.84	56.89	57.18	56.97	-0.61%	3,445,603
Oct 28, 2025	58.00	58.00	57.49	57.53	57.32	-0.90%	2,316,802
Oct 27, 2025	58.28	58.34	57.89	58.05	57.84	0.38%	1,276,927
Oct 24, 2025	58.14	58.18	57.81	57.83	57.62	0.56%	1,186,854
Oct 23, 2025	56.95	57.61	56.86	57.51	57.30	1.37%	1,650,219
Oct 22, 2025	57.36	57.53	56.50	56.73	56.52	-1.18%	3,537,549
Oct 21, 2025	57.07	57.59	56.96	57.41	57.20	0.38%	1,655,683