SPMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	53.11	53.47	52.66	52.86	52.86	-1.55%	1,620,569
Jun 12, 2025	53.33	53.69	53.20	53.69	53.69	0.11%	1,083,650
Jun 11, 2025	54.07	54.12	53.48	53.63	53.63	-0.52%	1,422,940
Jun 10, 2025	53.94	54.11	53.72	53.91	53.91	0.32%	918,705
Jun 9, 2025	53.81	54.03	53.54	53.74	53.74	0.26%	906,844
Jun 6, 2025	53.58	53.71	53.36	53.60	53.60	0.98%	973,751
Jun 5, 2025	53.26	53.42	52.80	53.08	53.08	-0.11%	1,201,800
Jun 4, 2025	53.37	53.46	53.14	53.14	53.14	-0.24%	1,109,155
Jun 3, 2025	52.66	53.36	52.45	53.27	53.27	1.25%	1,205,580
Jun 2, 2025	52.59	52.64	51.87	52.61	52.61	-0.15%	1,072,564
May 30, 2025	52.70	52.88	52.21	52.69	52.69	-0.36%	984,388
May 29, 2025	53.06	53.11	52.44	52.88	52.88	0.25%	1,052,802
May 28, 2025	53.43	53.47	52.68	52.75	52.75	-1.27%	1,296,739
May 27, 2025	52.92	53.43	52.59	53.43	53.43	2.22%	1,142,066
May 23, 2025	51.65	52.42	51.63	52.27	52.27	-0.19%	1,153,740
May 22, 2025	52.25	52.66	52.06	52.37	52.37	-0.10%	951,040
May 21, 2025	53.38	53.48	52.40	52.42	52.42	-2.71%	1,181,726
May 20, 2025	53.99	54.12	53.70	53.88	53.88	-0.28%	814,566
May 19, 2025	53.51	54.07	53.51	54.03	54.03	-0.37%	858,766
May 16, 2025	53.75	54.23	53.49	54.23	54.23	1.10%	584,164
May 15, 2025	53.36	53.66	53.13	53.64	53.64	0.24%	880,400
May 14, 2025	53.69	53.77	53.41	53.51	53.51	-0.34%	1,024,511
May 13, 2025	53.67	53.94	53.58	53.69	53.69	0.32%	1,274,401
May 12, 2025	53.57	53.72	53.07	53.52	53.52	3.56%	1,826,332
May 9, 2025	51.88	51.91	51.49	51.68	51.68	-0.12%	897,574
May 8, 2025	51.53	52.19	51.32	51.74	51.74	1.25%	804,891
May 7, 2025	51.13	51.37	50.78	51.10	51.10	0.31%	948,476
May 6, 2025	50.93	51.35	50.70	50.94	50.94	-0.78%	1,390,903
May 5, 2025	51.08	51.68	51.04	51.34	51.34	-0.16%	822,372
May 2, 2025	50.90	51.54	50.87	51.42	51.42	2.33%	1,004,314
May 1, 2025	50.19	50.76	49.88	50.25	50.25	0.62%	2,213,321
Apr 30, 2025	49.39	50.06	48.85	49.94	49.94	-0.24%	1,466,352
Apr 29, 2025	49.67	50.31	49.44	50.06	50.06	0.46%	836,662
Apr 28, 2025	49.67	50.12	49.31	49.83	49.83	0.36%	1,272,639
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