SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	41.88	42.15	41.69	41.89	41.89	1.01%	2,295,272
Jun 13, 2025	41.73	41.98	41.32	41.47	41.47	-1.96%	1,543,478
Jun 12, 2025	42.16	42.35	41.98	42.30	42.30	-0.31%	935,340
Jun 11, 2025	42.90	42.95	42.38	42.43	42.43	-0.59%	1,074,230
Jun 10, 2025	42.60	42.86	42.48	42.68	42.68	0.66%	1,677,282
Jun 9, 2025	42.31	42.66	42.16	42.40	42.40	1.02%	1,348,690
Jun 6, 2025	42.02	42.15	41.81	41.97	41.97	1.08%	820,014
Jun 5, 2025	41.56	41.75	41.21	41.52	41.52	-	1,388,605
Jun 4, 2025	41.65	41.75	41.46	41.52	41.52	-0.26%	909,587
Jun 3, 2025	40.99	41.71	40.84	41.63	41.63	1.66%	1,310,309
Jun 2, 2025	41.08	41.10	40.46	40.95	40.95	-0.36%	1,277,828
May 30, 2025	41.07	41.30	40.81	41.10	41.10	-0.44%	1,552,720
May 29, 2025	41.38	41.43	40.88	41.28	41.28	0.41%	1,190,333
May 28, 2025	41.60	41.64	41.05	41.11	41.11	-1.13%	903,954
May 27, 2025	41.13	41.61	40.86	41.58	41.58	2.54%	909,663
May 23, 2025	40.12	40.69	40.00	40.55	40.55	-0.56%	1,075,316
May 22, 2025	40.74	41.00	40.52	40.78	40.78	-0.10%	1,254,798
May 21, 2025	41.56	41.64	40.75	40.82	40.82	-2.79%	1,000,029
May 20, 2025	42.00	42.17	41.88	41.99	41.99	-0.21%	983,840
May 19, 2025	41.69	42.10	41.57	42.08	42.08	-0.54%	916,593
May 16, 2025	41.96	42.36	41.88	42.31	42.31	0.81%	1,000,681
May 15, 2025	41.60	41.98	41.52	41.97	41.97	0.70%	1,249,835
May 14, 2025	42.05	42.05	41.68	41.68	41.68	-1.12%	1,106,235
May 13, 2025	42.18	42.31	42.01	42.15	42.15	0.45%	1,008,375
May 12, 2025	42.05	42.35	41.57	41.96	41.96	3.86%	2,873,590
May 9, 2025	40.54	40.69	40.25	40.40	40.40	-	1,384,160
May 8, 2025	40.14	40.73	39.88	40.40	40.40	1.84%	3,784,767
May 7, 2025	39.86	39.94	39.42	39.67	39.67	0.08%	4,612,703
May 6, 2025	39.54	39.90	39.27	39.64	39.64	-0.68%	1,178,414
May 5, 2025	39.85	40.22	39.74	39.91	39.91	-0.67%	1,035,731
May 2, 2025	39.76	40.31	39.72	40.18	40.18	2.27%	2,654,732
May 1, 2025	39.24	39.66	38.93	39.29	39.29	0.49%	1,496,196
Apr 30, 2025	38.82	39.20	38.21	39.10	39.10	-0.53%	1,362,528
Apr 29, 2025	38.91	39.45	38.68	39.31	39.31	0.54%	905,733
Apr 28, 2025	39.02	39.34	38.64	39.10	39.10	0.39%	897,497
Apr 25, 2025	38.71	38.97	38.42	38.95	38.95	0.08%	1,246,997
Apr 24, 2025	38.30	39.00	38.07	38.92	38.92	1.94%	2,164,962
Apr 23, 2025	38.77	39.35	38.09	38.18	38.18	1.22%	1,690,402
Apr 22, 2025	37.24	37.81	37.11	37.72	37.72	2.47%	1,461,990
Apr 21, 2025	37.21	37.28	36.42	36.81	36.81	-2.00%	2,667,524
Apr 17, 2025	37.25	37.73	37.17	37.56	37.56	1.08%	2,276,220
Apr 16, 2025	37.39	37.59	36.73	37.16	37.16	-1.06%	2,475,032
Apr 15, 2025	37.62	38.04	37.42	37.56	37.56	-0.19%	1,849,373
Apr 14, 2025	37.91	37.92	36.96	37.63	37.63	1.21%	2,182,743
Apr 11, 2025	36.62	37.30	36.02	37.18	37.18	1.06%	3,917,549
Apr 10, 2025	37.39	37.55	35.83	36.79	36.79	-4.27%	3,531,561
Apr 9, 2025	34.93	38.83	34.79	38.43	38.43	8.71%	5,340,042
Apr 8, 2025	37.61	37.79	34.89	35.35	35.35	-2.96%	5,551,233
Apr 7, 2025	35.60	38.25	35.00	36.43	36.43	-1.25%	6,462,867
Apr 4, 2025	37.22	37.45	35.93	36.89	36.89	-4.26%	6,449,806