SPMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	55.85	56.90	55.82	56.90	56.90	1.17%	2,122,110
Nov 6, 2025	56.84	57.03	56.04	56.24	56.24	-0.95%	2,450,446
Nov 5, 2025	56.43	57.14	56.37	56.78	56.78	0.67%	2,481,908
Nov 4, 2025	56.20	56.63	56.10	56.40	56.40	-0.86%	1,642,132
Nov 3, 2025	56.87	56.89	56.18	56.89	56.89	-0.04%	1,857,982
Oct 31, 2025	56.71	57.05	56.45	56.91	56.91	0.62%	2,186,860
Oct 30, 2025	56.74	57.33	56.54	56.56	56.56	-1.08%	2,145,784
Oct 29, 2025	57.34	57.84	56.89	57.18	57.18	-0.61%	3,445,603
Oct 28, 2025	58.00	58.00	57.49	57.53	57.53	-0.90%	2,316,802
Oct 27, 2025	58.28	58.34	57.89	58.05	58.05	0.38%	1,276,927
Oct 24, 2025	58.14	58.18	57.81	57.83	57.83	0.56%	1,186,854
Oct 23, 2025	56.95	57.61	56.86	57.51	57.51	1.37%	1,650,219
Oct 22, 2025	57.36	57.53	56.50	56.73	56.73	-1.18%	3,537,549
Oct 21, 2025	57.07	57.59	56.96	57.41	57.41	0.38%	1,655,683
Oct 20, 2025	56.91	57.26	56.89	57.19	57.19	1.20%	1,923,412
Oct 17, 2025	56.35	56.62	56.10	56.51	56.51	0.21%	3,112,615
Oct 16, 2025	57.26	57.26	56.12	56.39	56.39	-1.23%	2,281,639
Oct 15, 2025	57.45	57.67	56.61	57.09	57.09	0.09%	1,857,560
Oct 14, 2025	55.98	57.33	55.93	57.04	57.04	0.99%	2,156,605
Oct 13, 2025	56.10	56.69	56.07	56.48	56.48	1.88%	4,036,096
Oct 10, 2025	57.21	57.26	55.39	55.44	55.44	-2.82%	4,474,905
Oct 9, 2025	57.66	57.80	56.90	57.05	57.05	-1.06%	1,700,688
Oct 8, 2025	57.38	57.74	57.04	57.66	57.66	0.96%	1,163,818
Oct 7, 2025	57.88	57.89	56.91	57.11	57.11	-1.07%	1,585,523
Oct 6, 2025	57.92	57.99	57.50	57.73	57.73	0.16%	1,295,801
Oct 3, 2025	57.70	57.98	57.53	57.64	57.64	0.31%	1,344,498
Oct 2, 2025	57.40	57.52	57.00	57.46	57.46	0.12%	1,173,771
Oct 1, 2025	57.02	57.47	56.97	57.39	57.39	0.35%	1,468,736
Sep 30, 2025	57.05	57.25	56.68	57.19	57.19	0.14%	1,873,156
Sep 29, 2025	57.53	57.53	56.97	57.11	57.11	-0.24%	1,226,988
Sep 26, 2025	56.78	57.28	56.75	57.25	57.25	1.01%	1,203,530
Sep 25, 2025	56.64	56.75	56.33	56.68	56.68	-0.56%	1,311,078
Sep 24, 2025	57.60	57.67	57.00	57.00	57.00	-0.75%	1,063,374
Sep 23, 2025	57.56	58.02	57.35	57.43	57.43	-0.09%	1,550,376
Sep 22, 2025	57.37	57.60	57.14	57.48	57.48	-0.35%	1,213,430
Sep 19, 2025	58.22	58.22	57.56	57.68	57.49	-0.81%	1,419,734
Sep 18, 2025	57.70	58.25	57.58	58.15	57.95	1.25%	2,271,989
Sep 17, 2025	57.62	58.41	57.01	57.43	57.24	-0.10%	2,600,584
Sep 16, 2025	57.68	57.78	57.18	57.49	57.30	-0.28%	1,518,169
Sep 15, 2025	57.82	58.04	57.57	57.65	57.46	-	1,265,125
Sep 12, 2025	58.14	58.23	57.63	57.65	57.46	-1.10%	1,185,197
Sep 11, 2025	57.50	58.32	57.40	58.29	58.09	1.66%	2,131,296
Sep 10, 2025	57.46	57.73	57.13	57.34	57.15	-0.05%	2,417,701
Sep 9, 2025	57.80	57.80	57.20	57.37	57.18	-0.90%	2,358,652
Sep 8, 2025	57.97	57.98	57.50	57.89	57.69	-	1,434,446
Sep 5, 2025	57.97	58.38	57.43	57.89	57.69	0.49%	1,618,865
Sep 4, 2025	56.98	57.61	56.78	57.61	57.42	1.46%	1,046,807
Sep 3, 2025	56.80	57.15	56.48	56.78	56.59	-0.19%	1,585,841
Sep 2, 2025	56.45	56.92	56.42	56.89	56.70	-0.39%	1,167,864
Aug 29, 2025	57.45	57.53	56.93	57.11	56.92	-0.54%	1,201,016