SPMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	50.42	50.42	50.31	50.17	-	-0.46%	7
Jan 22, 2026	50.38	50.40	50.38	50.40	50.40	0.35%	232
Jan 21, 2026	50.05	50.23	50.05	50.23	50.23	0.75%	389
Jan 20, 2026	49.85	49.85	49.85	49.85	49.85	-1.48%	42
Jan 16, 2026	50.60	50.60	50.60	50.60	50.60	-0.03%	16
Jan 15, 2026	50.79	50.79	50.62	50.62	50.62	-0.20%	431
Jan 14, 2026	50.72	50.72	50.72	50.72	50.71	-0.08%	32
Jan 13, 2026	50.76	50.76	50.76	50.76	50.76	-0.78%	94
Jan 12, 2026	51.15	51.15	51.15	51.15	51.15	0.01%	74
Jan 9, 2026	51.06	51.15	51.06	51.15	51.15	0.49%	724
Jan 8, 2026	50.90	50.90	50.90	50.90	50.90	0.27%	12
Jan 7, 2026	50.76	50.76	50.76	50.76	50.76	-0.33%	12
Jan 6, 2026	50.88	50.93	50.88	50.93	50.93	0.74%	145
Jan 5, 2026	50.56	50.56	50.56	50.56	50.55	0.68%	24
Jan 2, 2026	50.75	50.75	50.21	50.21	50.21	-0.47%	134
Dec 31, 2025	50.45	50.45	50.45	50.45	50.45	-0.69%	16
Dec 30, 2025	50.83	50.83	50.81	50.81	50.81	-	221
Dec 29, 2025	50.81	50.81	50.81	50.81	50.80	-0.23%	58
Dec 26, 2025	50.82	50.92	50.82	50.92	50.92	-0.11%	706
Dec 24, 2025	50.97	50.98	50.97	50.98	50.97	0.38%	216
Dec 23, 2025	50.78	50.78	50.78	50.78	50.78	0.22%	9
Dec 22, 2025	50.67	50.67	50.67	50.67	50.67	0.28%	625
Dec 19, 2025	50.57	50.57	50.52	50.53	50.33	0.53%	239
Dec 18, 2025	50.27	50.36	50.27	50.27	50.07	0.38%	1,471
Dec 17, 2025	50.08	50.08	50.08	50.08	49.88	-0.48%	16
Dec 16, 2025	50.32	50.32	50.32	50.32	50.12	-0.41%	17
Dec 15, 2025	50.53	50.53	50.53	50.53	50.33	0.23%	6
Dec 12, 2025	50.33	50.41	50.32	50.41	50.21	-0.16%	806
Dec 11, 2025	50.49	50.49	50.49	50.49	50.29	0.45%	45
Dec 10, 2025	50.29	50.29	50.27	50.27	50.07	0.63%	125
Dec 9, 2025	49.95	49.95	49.95	49.95	49.75	0.02%	26
Dec 8, 2025	49.94	49.94	49.94	49.94	49.74	-0.77%	132
Dec 5, 2025	50.33	50.33	50.33	50.33	50.13	0.09%	24
Dec 4, 2025	50.28	50.28	50.28	50.28	50.08	-0.09%	16
Dec 3, 2025	50.33	50.33	50.33	50.33	50.13	0.48%	7
Dec 2, 2025	50.09	50.09	50.09	50.09	49.89	-0.02%	108
Dec 1, 2025	50.10	50.10	50.10	50.10	49.90	-0.61%	24
Nov 28, 2025	50.41	50.41	50.41	50.41	50.21	0.44%	26
Nov 26, 2025	50.17	50.26	50.17	50.19	49.99	0.43%	1,558
Nov 25, 2025	49.81	49.97	49.76	49.97	49.77	0.82%	379,567
Nov 24, 2025	49.28	49.64	49.19	49.57	49.37	0.99%	379,435
Nov 21, 2025	49.09	49.09	49.09	49.09	48.89	1.05%	123
Nov 20, 2025	48.57	48.57	48.57	48.57	48.38	-1.23%	20
Nov 19, 2025	49.18	49.18	49.18	49.18	48.98	-0.16%	18
Nov 18, 2025	49.26	49.26	49.26	49.26	49.06	-0.19%	27
Nov 17, 2025	49.35	49.35	49.35	49.35	49.15	-0.82%	165
Nov 14, 2025	49.76	49.76	49.76	49.76	49.56	-0.08%	15
Nov 13, 2025	49.80	49.80	49.80	49.80	49.60	-0.91%	34
Nov 12, 2025	50.25	50.25	50.25	50.25	50.05	0.22%	33
Nov 11, 2025	49.92	50.14	49.91	50.14	49.94	0.77%	333