SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	47.36	47.36	46.83	46.86	46.86	-1.22%	1,414,760
Dec 30, 2025	47.74	47.78	47.42	47.44	47.44	-0.67%	1,238,862
Dec 29, 2025	47.90	48.01	47.63	47.76	47.76	-0.52%	1,001,413
Dec 26, 2025	48.00	48.01	47.78	48.01	48.01	-0.02%	1,144,173
Dec 24, 2025	47.80	48.04	47.74	48.02	48.02	0.40%	882,771
Dec 23, 2025	47.97	48.06	47.74	47.83	47.83	-0.48%	1,162,453
Dec 22, 2025	47.90	48.28	47.86	48.06	48.06	0.25%	1,535,933
Dec 19, 2025	47.80	48.06	47.74	47.94	47.70	0.25%	1,847,546
Dec 18, 2025	48.04	48.32	47.77	47.82	47.58	0.17%	1,566,196
Dec 17, 2025	47.94	48.42	47.64	47.74	47.51	-0.33%	1,693,484
Dec 16, 2025	48.14	48.34	47.68	47.90	47.66	-0.64%	1,321,703
Dec 15, 2025	48.72	48.73	48.13	48.21	47.97	-0.37%	1,328,874
Dec 12, 2025	49.00	49.02	48.26	48.39	48.15	-1.04%	1,664,826
Dec 11, 2025	48.39	48.94	48.39	48.90	48.66	1.14%	1,438,907
Dec 10, 2025	47.45	48.69	47.45	48.35	48.11	1.88%	3,379,401
Dec 9, 2025	47.13	47.75	47.13	47.46	47.23	0.49%	1,938,259
Dec 8, 2025	47.69	47.69	47.19	47.23	47.00	-0.42%	1,308,845
Dec 5, 2025	47.50	47.75	47.35	47.43	47.20	-0.15%	2,408,142
Dec 4, 2025	47.44	47.73	47.29	47.50	47.27	-0.08%	2,642,044
Dec 3, 2025	47.02	47.61	46.98	47.54	47.31	1.43%	2,568,761
Dec 2, 2025	47.12	47.12	46.76	46.87	46.64	-	3,029,921
Dec 1, 2025	46.62	47.17	46.62	46.87	46.64	-0.51%	2,851,808
Nov 28, 2025	47.21	47.21	47.00	47.11	46.88	0.04%	889,775
Nov 26, 2025	46.79	47.54	46.71	47.09	46.86	0.58%	2,887,547
Nov 25, 2025	45.87	47.00	45.87	46.82	46.59	2.29%	2,241,541
Nov 24, 2025	45.12	45.77	45.01	45.77	45.54	1.60%	9,762,863
Nov 21, 2025	43.95	45.36	43.85	45.05	44.83	3.14%	2,503,782
Nov 20, 2025	45.06	45.21	43.66	43.68	43.47	-1.80%	2,982,689
Nov 19, 2025	44.62	44.95	44.30	44.48	44.26	-0.11%	1,959,017
Nov 18, 2025	44.24	44.81	44.13	44.53	44.31	-0.07%	3,156,213
Nov 17, 2025	45.39	45.61	44.42	44.56	44.34	-2.19%	1,690,724
Nov 14, 2025	45.01	45.73	45.00	45.56	45.34	-0.02%	1,877,561
Nov 13, 2025	46.31	46.57	45.40	45.57	45.35	-2.19%	2,037,580
Nov 12, 2025	46.70	47.11	46.56	46.59	46.36	-0.04%	3,458,805
Nov 11, 2025	46.41	46.74	46.32	46.61	46.38	0.37%	1,207,240
Nov 10, 2025	46.50	46.68	46.13	46.44	46.21	1.00%	1,851,026
Nov 7, 2025	45.42	45.98	45.24	45.98	45.75	0.81%	1,722,006
Nov 6, 2025	46.20	46.34	45.56	45.61	45.39	-1.32%	2,055,283
Nov 5, 2025	45.62	46.43	45.62	46.22	45.99	1.69%	1,539,644
Nov 4, 2025	45.48	45.81	45.31	45.45	45.23	-1.20%	1,293,911
Nov 3, 2025	45.94	46.00	45.33	46.00	45.77	0.17%	2,326,289
Oct 31, 2025	45.76	46.01	45.48	45.92	45.69	0.15%	2,202,604
Oct 30, 2025	46.08	46.55	45.79	45.85	45.62	-1.10%	2,306,865
Oct 29, 2025	46.78	47.10	45.99	46.36	46.13	-1.28%	2,375,487
Oct 28, 2025	47.07	47.18	46.74	46.96	46.73	-0.61%	1,846,171
Oct 27, 2025	47.54	47.58	47.08	47.25	47.02	0.04%	1,054,547
Oct 24, 2025	47.36	47.52	47.20	47.23	47.00	0.83%	1,084,050
Oct 23, 2025	46.38	46.91	46.26	46.84	46.61	1.14%	1,401,033
Oct 22, 2025	46.64	46.85	46.01	46.31	46.08	-0.79%	2,147,098
Oct 21, 2025	46.46	46.83	46.35	46.68	46.45	0.21%	1,097,597