SPMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	50.75	50.75	50.75	50.75	-	0.59%	101
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
Nov 10, 2025	49.50	49.76	49.50	49.76	49.56	0.99%	245
Nov 7, 2025	49.27	49.27	49.27	49.27	49.08	0.35%	82
Nov 6, 2025	49.10	49.10	49.10	49.10	48.90	-0.72%	31
Nov 5, 2025	49.46	49.46	49.46	49.46	49.26	0.38%	12
Nov 4, 2025	49.25	49.27	49.25	49.27	49.07	-0.65%	373
Nov 3, 2025	49.50	49.59	49.50	49.59	49.39	-0.31%	108
Oct 31, 2025	49.74	49.74	49.74	49.74	49.54	0.27%	104
Oct 30, 2025	49.79	49.79	49.61	49.61	49.41	-0.31%	146
Oct 29, 2025	49.96	49.96	49.71	49.76	49.56	-0.91%	433
Oct 28, 2025	50.22	50.22	50.22	50.22	50.02	-0.39%	124
Oct 27, 2025	50.10	50.42	50.10	50.42	50.22	0.71%	124
Oct 24, 2025	50.07	50.07	50.07	50.07	49.87	0.21%	24
Oct 23, 2025	49.96	49.96	49.96	49.96	49.76	0.30%	34
Oct 22, 2025	49.70	49.81	49.70	49.81	49.61	-0.31%	140