SPMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	94.41	96.63	94.30	95.58	95.58	1.09%	579,334
Dec 19, 2024	95.49	95.65	94.44	94.55	94.55	0.25%	650,700
Dec 18, 2024	97.71	97.84	94.28	94.31	94.31	-3.25%	893,500
Dec 17, 2024	97.90	97.90	96.97	97.48	97.48	-1.09%	756,234
Dec 16, 2024	98.31	98.73	98.15	98.55	98.55	0.80%	557,800
Dec 13, 2024	98.00	98.34	97.35	97.77	97.77	1.10%	513,094
Dec 12, 2024	97.28	97.28	96.71	96.71	96.71	-0.80%	722,144
Dec 11, 2024	97.12	97.57	96.94	97.49	97.49	1.16%	532,816
Dec 10, 2024	97.20	97.24	96.22	96.37	96.37	-0.74%	5,200,632
Dec 9, 2024	98.52	98.53	96.97	97.09	97.09	-1.63%	2,861,038
Dec 6, 2024	98.26	98.76	98.19	98.70	98.70	0.57%	613,791
Dec 5, 2024	98.22	98.47	97.95	98.14	98.14	-0.07%	792,343
Dec 4, 2024	97.80	98.27	97.73	98.21	98.21	0.96%	604,335
Dec 3, 2024	96.91	97.33	96.81	97.28	97.28	0.53%	595,313
Dec 2, 2024	97.11	97.20	96.65	96.77	96.77	-0.06%	736,475
Nov 29, 2024	96.40	97.06	96.40	96.83	96.83	0.75%	328,900
Nov 27, 2024	96.55	96.67	95.75	96.11	96.11	-0.60%	629,879
Nov 26, 2024	95.82	96.75	95.82	96.69	96.69	1.22%	632,500
Nov 25, 2024	96.00	96.24	95.11	95.52	95.52	-0.06%	945,900
Nov 22, 2024	95.58	95.84	95.29	95.58	95.58	0.06%	508,167
Nov 21, 2024	95.27	95.80	94.39	95.52	95.52	0.79%	732,111
Nov 20, 2024	94.69	94.79	93.68	94.77	94.77	0.16%	580,766
Nov 19, 2024	93.59	94.63	93.42	94.62	94.62	0.71%	613,557
Nov 18, 2024	93.92	94.23	93.35	93.95	93.95	0.05%	668,116
Nov 15, 2024	94.69	94.87	93.54	93.90	93.90	-1.62%	823,027
Nov 14, 2024	96.59	96.59	95.38	95.45	95.45	-1.16%	643,059
Nov 13, 2024	96.65	96.98	96.40	96.57	96.57	0.02%	893,754
Nov 12, 2024	96.91	96.96	96.04	96.55	96.55	-0.20%	1,204,200
Nov 11, 2024	97.36	97.36	96.52	96.74	96.74	-0.15%	4,658,500
Nov 8, 2024	96.26	97.22	96.26	96.89	96.89	0.89%	3,212,805
Nov 7, 2024	95.76	96.17	95.62	96.04	96.04	0.62%	716,421
Nov 6, 2024	95.00	95.45	94.04	95.45	95.45	3.20%	1,101,800
Nov 5, 2024	91.29	92.49	91.28	92.49	92.49	1.65%	466,914
Nov 4, 2024	91.43	91.57	90.78	90.99	90.99	-0.47%	512,349
Nov 1, 2024	91.68	92.38	91.36	91.42	91.42	0.66%	1,285,145
Oct 31, 2024	92.06	92.06	90.80	90.82	90.82	-2.07%	822,080
Oct 30, 2024	92.65	93.24	92.09	92.74	92.74	-0.69%	854,179
Oct 29, 2024	92.92	93.58	92.67	93.38	93.38	0.39%	731,906
Oct 28, 2024	93.19	93.28	92.90	93.02	93.02	0.36%	336,368
Oct 25, 2024	93.40	93.62	92.56	92.69	92.69	-0.26%	393,142
Oct 24, 2024	93.16	93.16	92.47	92.93	92.93	-0.06%	343,811
Oct 23, 2024	93.45	93.69	92.45	92.99	92.99	-0.95%	448,400
Oct 22, 2024	93.66	94.09	93.42	93.88	93.88	-0.30%	375,294
Oct 21, 2024	94.05	94.28	93.55	94.16	94.16	0.10%	798,200
Oct 18, 2024	94.19	94.28	93.79	94.07	94.07	0.02%	540,918
Oct 17, 2024	94.50	94.69	93.99	94.05	94.05	0.41%	719,100
Oct 16, 2024	93.44	93.79	93.01	93.67	93.67	0.49%	386,274
Oct 15, 2024	94.30	94.38	92.95	93.21	93.21	-1.07%	666,517
Oct 14, 2024	94.07	94.36	93.94	94.22	94.22	0.59%	591,136
Oct 11, 2024	92.59	93.70	92.59	93.67	93.67	1.05%	446,131
Oct 10, 2024	92.86	92.98	92.42	92.70	92.70	-0.26%	324,400
Oct 9, 2024	92.14	93.01	91.97	92.94	92.94	0.87%	682,000
Oct 8, 2024	91.48	92.22	91.40	92.14	92.14	1.21%	392,221
Oct 7, 2024	91.43	91.62	90.79	91.04	91.04	-0.71%	649,251
Oct 4, 2024	91.13	91.73	90.61	91.69	91.69	1.53%	505,907
Oct 3, 2024	90.19	90.68	89.97	90.31	90.31	-0.01%	325,462
Oct 2, 2024	89.89	90.53	89.58	90.32	90.32	0.39%	354,638
Oct 1, 2024	90.58	90.70	89.50	89.97	89.97	-0.74%	624,149
Sep 30, 2024	89.99	90.71	89.68	90.64	90.64	0.33%	479,255
Sep 27, 2024	91.05	91.05	90.15	90.34	90.34	-0.79%	344,612
Sep 26, 2024	91.81	91.96	90.72	91.06	91.06	-0.21%	622,514
Sep 25, 2024	91.32	91.47	91.05	91.25	91.25	0.10%	796,842
Sep 24, 2024	90.98	91.16	90.27	91.16	91.16	0.24%	351,300
Sep 23, 2024	90.78	90.97	90.52	90.94	90.94	0.45%	410,727
Sep 20, 2024	90.51	90.84	89.93	90.53	90.46	-0.07%	470,435
Sep 19, 2024	90.32	90.89	89.88	90.59	90.52	2.54%	656,300
Sep 18, 2024	88.86	89.63	88.27	88.35	88.28	-0.34%	331,157
Sep 17, 2024	89.30	89.36	88.18	88.65	88.58	-0.16%	296,693
Sep 16, 2024	88.67	88.80	88.09	88.79	88.72	-0.33%	302,148
Sep 13, 2024	88.85	89.33	88.63	89.08	89.01	0.32%	373,006
Sep 12, 2024	87.89	89.00	87.59	88.80	88.73	1.22%	522,403
Sep 11, 2024	85.88	87.90	84.50	87.73	87.66	2.42%	416,500
Sep 10, 2024	85.40	85.77	84.54	85.66	85.59	0.65%	365,428
Sep 9, 2024	84.77	85.18	84.16	85.11	85.04	1.42%	526,409
Sep 6, 2024	85.86	85.99	83.63	83.92	83.86	-2.26%	374,008
Sep 5, 2024	85.79	86.79	85.46	85.86	85.79	-0.31%	1,226,622
Sep 4, 2024	85.79	86.72	85.50	86.13	86.06	-0.37%	474,961
Sep 3, 2024	88.70	88.72	85.95	86.45	86.38	-3.14%	2,640,137
Aug 30, 2024	88.68	89.27	87.99	89.25	89.18	1.40%	423,800
Aug 29, 2024	88.60	89.34	87.85	88.02	87.95	-0.52%	549,345
Aug 28, 2024	89.13	89.21	87.78	88.48	88.41	-0.83%	309,900
Aug 27, 2024	88.51	89.35	88.21	89.22	89.15	0.41%	221,427
Aug 26, 2024	89.66	89.72	88.47	88.86	88.79	-0.84%	487,043
Aug 23, 2024	89.34	90.03	88.72	89.61	89.54	0.96%	502,316
Aug 22, 2024	90.31	90.50	88.49	88.76	88.69	-1.19%	602,848
Aug 21, 2024	89.50	90.12	89.19	89.83	89.76	0.50%	277,904
Aug 20, 2024	89.38	89.89	89.01	89.38	89.31	-0.01%	1,089,364
Aug 19, 2024	88.30	89.42	87.95	89.39	89.32	1.13%	14,305,475
Aug 16, 2024	88.05	88.60	87.87	88.39	88.32	-0.15%	410,400
Aug 15, 2024	87.56	88.52	87.27	88.52	88.45	2.34%	822,900
Aug 14, 2024	86.22	86.81	85.68	86.50	86.43	0.60%	738,285
Aug 13, 2024	84.72	85.98	84.72	85.98	85.91	2.32%	605,800
Aug 12, 2024	83.89	84.47	83.40	84.03	83.97	0.49%	283,013
Aug 9, 2024	82.81	83.92	82.65	83.62	83.56	1.00%	493,571
Aug 8, 2024	81.74	82.85	80.82	82.79	82.73	3.40%	539,147
Aug 7, 2024	82.21	82.74	79.92	80.07	80.01	-0.98%	757,300
Aug 6, 2024	80.35	82.39	79.71	80.86	80.80	1.61%	1,315,313
Aug 5, 2024	76.81	80.78	76.75	79.58	79.52	-3.19%	6,040,000
Aug 2, 2024	82.33	82.96	81.00	82.20	82.14	-2.68%	3,587,535
Aug 1, 2024	86.91	87.53	83.71	84.46	84.40	-1.79%	2,496,901