SPMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	50.40	51.24	50.11	51.19	-	0.28%	800,880
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
Feb 12, 2025	55.33	55.78	55.20	55.61	55.42	-0.71%	2,267,267
Feb 11, 2025	56.04	56.19	55.83	56.01	55.82	-0.46%	902,931
Feb 10, 2025	56.54	56.54	56.02	56.27	56.08	0.11%	1,104,283
Feb 7, 2025	56.90	56.94	56.14	56.21	56.02	-1.28%	1,943,793
Feb 6, 2025	57.30	57.30	56.52	56.94	56.75	-0.02%	1,477,750
Feb 5, 2025	56.59	56.95	56.34	56.95	56.76	0.90%	1,039,491
Feb 4, 2025	56.10	56.48	56.01	56.44	56.25	0.61%	1,570,832
Feb 3, 2025	55.57	56.43	55.33	56.10	55.91	-1.09%	1,788,367
Jan 31, 2025	57.36	57.52	56.65	56.72	56.53	-0.98%	1,655,151
Jan 30, 2025	57.09	57.55	56.88	57.28	57.09	1.15%	959,394
Jan 29, 2025	56.86	57.15	56.40	56.63	56.44	-0.40%	953,707
Jan 28, 2025	56.91	57.03	56.60	56.86	56.67	0.12%	903,440
Jan 27, 2025	56.79	57.24	56.50	56.79	56.60	-1.01%	1,140,848
Jan 24, 2025	57.44	57.58	57.25	57.37	57.18	-0.19%	924,254
Jan 23, 2025	57.31	57.55	57.06	57.48	57.29	0.02%	1,382,154
Jan 22, 2025	57.83	57.83	57.42	57.47	57.28	-0.45%	1,034,062
Jan 21, 2025	57.24	57.73	57.20	57.73	57.54	1.66%	1,300,965
Jan 17, 2025	56.94	56.99	56.67	56.79	56.60	0.46%	1,355,194