SPMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	48.73	48.73	48.73	48.73	48.73	0.39%	33
Jul 22, 2025	48.54	48.54	48.54	48.54	48.54	0.50%	75
Jul 21, 2025	48.30	48.30	48.30	48.30	48.30	0.21%	15
Jul 18, 2025	48.20	48.20	48.20	48.20	48.20	0.04%	3
Jul 17, 2025	47.64	48.22	47.64	48.18	48.18	0.17%	1,865
Jul 16, 2025	48.12	48.12	48.10	48.10	48.10	0.47%	403
Jul 15, 2025	47.87	47.87	47.87	47.87	47.87	-0.66%	25
Jul 14, 2025	48.19	48.19	48.19	48.19	48.19	0.22%	49
Jul 11, 2025	48.15	48.15	48.08	48.08	48.08	-0.73%	143
Jul 10, 2025	48.46	48.48	48.44	48.44	48.44	0.05%	335
Jul 9, 2025	48.41	48.41	48.41	48.41	48.41	0.33%	39
Jul 8, 2025	48.42	48.42	48.26	48.26	48.26	-0.12%	561
Jul 7, 2025	48.81	48.81	48.32	48.32	48.32	-0.80%	3,583
Jul 3, 2025	48.70	48.70	48.70	48.70	48.70	0.81%	60
Jul 2, 2025	48.28	48.31	48.28	48.31	48.31	-0.36%	393
Jul 1, 2025	48.49	48.49	48.49	48.49	48.49	0.31%	6
Jun 30, 2025	48.34	48.34	48.34	48.34	48.34	0.84%	17
Jun 27, 2025	48.05	48.08	47.76	47.94	47.94	0.24%	1,050
Jun 26, 2025	47.82	47.82	47.82	47.82	47.82	0.57%	46
Jun 25, 2025	47.56	47.56	47.55	47.55	47.55	-0.81%	7,582
Jun 24, 2025	47.47	47.99	47.47	47.94	47.94	0.91%	2,197
Jun 23, 2025	47.06	47.51	47.06	47.51	47.51	0.52%	265
Jun 20, 2025	47.26	47.26	47.26	47.26	47.06	0.06%	11
Jun 18, 2025	47.41	47.41	47.23	47.23	47.03	-0.21%	384
Jun 17, 2025	47.35	47.35	47.33	47.33	47.13	-1.05%	162
Jun 16, 2025	47.84	47.84	47.84	47.84	47.63	0.29%	23
Jun 13, 2025	47.70	47.70	47.70	47.70	47.50	-0.88%	9
Jun 12, 2025	48.12	48.12	48.12	48.12	47.92	1.01%	17
Jun 11, 2025	47.64	47.64	47.64	47.64	47.44	-0.24%	11
Jun 10, 2025	47.76	47.76	47.76	47.76	47.56	0.01%	8
Jun 9, 2025	47.63	47.75	47.63	47.75	47.55	-0.50%	128
Jun 6, 2025	47.91	47.99	47.88	47.99	47.79	0.69%	840
Jun 5, 2025	47.68	47.69	47.66	47.66	47.46	-0.21%	230
Jun 4, 2025	47.76	47.76	47.76	47.76	47.56	-0.33%	36
Jun 3, 2025	47.92	47.92	47.92	47.92	47.72	0.37%	27
Jun 2, 2025	47.54	47.74	47.54	47.74	47.54	0.25%	259
May 30, 2025	47.37	47.63	47.37	47.63	47.43	0.39%	208
May 29, 2025	47.32	47.44	47.32	47.44	47.24	0.56%	267
May 28, 2025	47.29	47.29	47.17	47.17	46.98	-0.60%	114
May 27, 2025	47.39	47.46	47.39	47.46	47.26	1.49%	252
May 23, 2025	46.76	46.76	46.76	46.76	46.56	-0.19%	294
May 22, 2025	46.85	46.85	46.85	46.85	46.65	-0.47%	6
May 21, 2025	47.07	47.07	47.07	47.07	46.87	-1.23%	8
May 20, 2025	47.66	47.66	47.66	47.66	47.45	-0.20%	4
May 19, 2025	47.57	47.75	47.57	47.75	47.55	0.36%	393
May 16, 2025	47.24	47.58	47.24	47.58	47.38	0.75%	206
May 15, 2025	46.77	47.23	46.77	47.23	47.03	1.50%	261
May 14, 2025	46.53	46.53	46.53	46.53	46.33	-0.74%	7
May 13, 2025	46.88	46.88	46.88	46.88	46.68	-0.07%	9
May 12, 2025	47.00	47.00	46.91	46.91	46.71	1.41%	248