SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	48.08	48.77	48.02	48.61	48.61	1.61%	1,308,336
Nov 21, 2024	47.24	47.99	47.20	47.84	47.84	1.64%	1,585,656
Nov 20, 2024	46.92	47.08	46.57	47.07	47.07	0.17%	1,576,988
Nov 19, 2024	46.35	47.05	46.32	46.99	46.99	0.21%	1,211,950
Nov 18, 2024	46.99	47.24	46.81	46.89	46.89	-	1,238,457
Nov 15, 2024	47.39	47.48	46.73	46.89	46.89	-0.95%	1,902,583
Nov 14, 2024	48.10	48.24	47.18	47.34	47.34	-1.23%	1,439,057
Nov 13, 2024	48.61	48.79	47.89	47.93	47.93	-0.79%	2,578,493
Nov 12, 2024	48.84	49.13	48.20	48.31	48.31	-1.55%	2,106,867
Nov 11, 2024	48.87	49.29	48.83	49.07	49.07	1.51%	3,426,133
Nov 8, 2024	48.09	48.49	47.99	48.34	48.34	0.58%	1,916,987
Nov 7, 2024	48.31	48.54	47.89	48.06	48.06	-0.70%	2,336,075
Nov 6, 2024	47.89	48.50	47.54	48.40	48.40	6.05%	5,012,822
Nov 5, 2024	44.69	45.64	44.60	45.64	45.64	2.03%	1,006,882
Nov 4, 2024	44.41	45.03	44.34	44.73	44.73	0.61%	1,014,449
Nov 1, 2024	44.64	44.90	44.37	44.46	44.46	0.29%	1,403,183
Oct 31, 2024	44.99	45.11	44.32	44.33	44.33	-1.55%	1,595,269
Oct 30, 2024	44.94	45.66	44.92	45.03	45.03	0.09%	3,569,170
Oct 29, 2024	44.85	45.03	44.66	44.99	44.99	-0.55%	899,999
Oct 28, 2024	44.85	45.34	44.84	45.24	45.24	1.62%	750,807
Oct 25, 2024	45.03	45.14	44.45	44.52	44.52	-0.51%	1,092,744
Oct 24, 2024	44.72	44.86	44.46	44.75	44.75	0.31%	980,529
Oct 23, 2024	44.73	44.87	44.24	44.61	44.61	-0.69%	934,849
Oct 22, 2024	45.04	45.10	44.80	44.92	44.92	-0.53%	1,279,775
Oct 21, 2024	45.95	45.96	45.13	45.16	45.16	-1.68%	725,338
Oct 18, 2024	46.26	46.29	45.93	45.93	45.93	-0.37%	3,184,463
Oct 17, 2024	46.21	46.21	45.85	46.10	46.10	-0.24%	1,037,032
Oct 16, 2024	45.94	46.33	45.86	46.21	46.21	1.38%	3,730,762
Oct 15, 2024	45.46	46.11	45.38	45.58	45.58	0.22%	1,592,655
Oct 14, 2024	45.17	45.52	44.98	45.48	45.48	0.66%	448,817
Oct 11, 2024	44.43	45.24	44.41	45.18	45.18	1.76%	712,181
Oct 10, 2024	44.31	44.40	44.01	44.40	44.40	-0.60%	598,019
Oct 9, 2024	44.55	45.01	44.43	44.67	44.67	0.27%	643,893
Oct 8, 2024	44.68	44.74	44.38	44.55	44.55	-0.09%	1,283,598
Oct 7, 2024	44.84	44.84	44.30	44.59	44.59	-1.00%	1,112,811
Oct 4, 2024	44.97	45.17	44.65	45.04	45.04	1.44%	898,785
Oct 3, 2024	44.45	44.56	44.17	44.40	44.40	-0.72%	1,768,278
Oct 2, 2024	44.77	45.06	44.61	44.72	44.72	-0.40%	1,209,206
Oct 1, 2024	45.38	45.39	44.59	44.90	44.90	-1.34%	2,455,716
Sep 30, 2024	45.23	45.59	45.06	45.51	45.51	0.40%	1,125,900
Sep 27, 2024	45.42	45.83	45.17	45.33	45.33	0.67%	1,899,887
Sep 26, 2024	45.20	45.41	44.91	45.03	45.03	0.67%	1,161,986
Sep 25, 2024	45.30	45.30	44.67	44.73	44.73	-1.28%	957,948
Sep 24, 2024	45.49	45.54	45.12	45.31	45.31	0.02%	875,386
Sep 23, 2024	45.49	45.60	45.10	45.30	45.30	-0.44%	832,983
Sep 20, 2024	45.83	45.83	45.42	45.50	45.30	-0.94%	1,668,767
Sep 19, 2024	46.10	46.10	45.46	45.93	45.73	1.93%	1,883,825
Sep 18, 2024	45.04	46.09	44.81	45.06	44.86	0.13%	1,885,402
Sep 17, 2024	44.98	45.47	44.88	45.00	44.80	0.74%	1,953,035
Sep 16, 2024	44.58	44.74	44.34	44.67	44.48	0.45%	1,341,800
Sep 13, 2024	43.79	44.51	43.79	44.47	44.28	2.56%	1,267,982
Sep 12, 2024	43.03	43.57	42.76	43.36	43.17	1.40%	982,207
Sep 11, 2024	42.55	42.86	41.83	42.76	42.57	0.05%	1,178,957
Sep 10, 2024	42.99	42.99	42.28	42.74	42.55	-0.30%	1,583,668
Sep 9, 2024	42.98	43.18	42.73	42.87	42.68	-0.16%	1,267,903
Sep 6, 2024	43.79	43.97	42.85	42.94	42.75	-1.85%	2,125,974
Sep 5, 2024	44.08	44.18	43.57	43.75	43.56	-0.50%	1,319,513
Sep 4, 2024	43.93	44.36	43.73	43.97	43.78	-0.14%	899,801
Sep 3, 2024	44.92	45.13	43.90	44.03	43.84	-2.74%	1,201,389
Aug 30, 2024	45.28	45.38	44.79	45.27	45.07	0.38%	646,976
Aug 29, 2024	45.11	45.50	44.78	45.10	44.90	0.58%	644,978
Aug 28, 2024	44.83	45.16	44.65	44.84	44.65	-0.38%	1,035,504
Aug 27, 2024	45.01	45.10	44.77	45.01	44.81	-0.60%	779,535
Aug 26, 2024	45.61	45.72	45.21	45.28	45.08	-0.09%	835,548
Aug 23, 2024	44.28	45.47	44.20	45.32	45.12	3.05%	1,171,407
Aug 22, 2024	44.32	44.44	43.90	43.98	43.79	-0.81%	819,672
Aug 21, 2024	44.09	44.34	43.85	44.34	44.15	1.16%	978,667
Aug 20, 2024	44.29	44.29	43.73	43.83	43.64	-1.17%	783,253
Aug 19, 2024	44.00	44.35	43.97	44.35	44.16	0.91%	990,215
Aug 16, 2024	43.70	44.23	43.70	43.95	43.76	0.25%	925,742
Aug 15, 2024	43.69	44.08	43.50	43.84	43.65	2.38%	1,673,210
Aug 14, 2024	43.18	43.19	42.65	42.82	42.63	-0.40%	816,012
Aug 13, 2024	42.61	43.11	42.36	42.99	42.80	1.68%	1,670,747
Aug 12, 2024	42.82	42.91	42.15	42.28	42.10	-1.26%	748,666
Aug 9, 2024	42.94	42.96	42.55	42.82	42.63	-0.14%	1,021,272
Aug 8, 2024	42.49	42.93	42.29	42.88	42.69	2.29%	919,377
Aug 7, 2024	43.07	43.12	41.87	41.92	41.74	-0.92%	1,214,134
Aug 6, 2024	42.07	42.85	41.65	42.31	42.13	1.15%	1,634,712
Aug 5, 2024	41.04	42.36	40.77	41.83	41.65	-3.26%	3,074,159
Aug 2, 2024	43.45	43.67	42.80	43.24	43.05	-3.24%	3,518,513
Aug 1, 2024	46.08	46.29	44.40	44.69	44.50	-2.87%	2,659,810
Jul 31, 2024	46.02	46.96	45.61	46.01	45.81	0.66%	2,458,809
Jul 30, 2024	45.62	45.96	45.47	45.71	45.51	0.53%	2,269,148
Jul 29, 2024	45.89	46.05	45.30	45.47	45.27	-0.68%	1,626,640
Jul 26, 2024	45.58	45.91	45.29	45.78	45.58	1.76%	1,697,128
Jul 25, 2024	44.45	45.61	44.44	44.99	44.79	1.33%	2,396,471
Jul 24, 2024	44.97	45.49	44.33	44.40	44.21	-1.79%	3,975,554
Jul 23, 2024	44.66	45.46	44.59	45.21	45.01	0.74%	2,069,092
Jul 22, 2024	44.37	44.93	43.88	44.88	44.69	1.42%	2,718,496
Jul 19, 2024	44.43	44.58	44.03	44.25	44.06	-0.52%	1,129,699
Jul 18, 2024	45.05	45.75	44.31	44.48	44.29	-1.70%	4,584,034
Jul 17, 2024	45.06	45.97	45.02	45.25	45.05	-0.40%	3,116,998
Jul 16, 2024	44.21	45.47	44.21	45.43	45.23	3.51%	2,333,501
Jul 15, 2024	43.54	44.20	43.48	43.89	43.70	1.41%	1,848,240
Jul 12, 2024	43.23	43.61	43.17	43.28	43.09	0.98%	1,467,779
Jul 11, 2024	42.20	42.93	42.09	42.86	42.67	3.48%	1,053,883
Jul 10, 2024	41.19	41.49	41.09	41.42	41.24	0.98%	980,073
Jul 9, 2024	41.24	41.32	40.96	41.02	40.84	-0.73%	823,539
Jul 8, 2024	41.32	41.60	41.24	41.32	41.14	0.61%	765,367
Jul 5, 2024	41.25	41.31	40.94	41.07	40.89	-0.70%	979,276