SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	50.51	51.58	50.50	51.43	51.43	2.68%	1,500,230
Feb 5, 2026	50.22	50.72	49.90	50.09	50.09	-0.60%	3,283,729
Feb 4, 2026	50.26	50.79	49.93	50.39	50.39	0.80%	2,444,862
Feb 3, 2026	50.05	50.55	49.38	49.99	49.99	-0.06%	3,094,164
Feb 2, 2026	49.33	50.23	49.26	50.02	50.02	1.13%	2,145,565
Jan 30, 2026	49.49	49.78	49.10	49.46	49.46	-0.74%	2,510,242
Jan 29, 2026	49.75	50.04	49.17	49.83	49.83	0.65%	2,146,361
Jan 28, 2026	49.98	50.14	49.47	49.51	49.51	-0.52%	1,557,255
Jan 27, 2026	49.93	49.99	49.54	49.77	49.77	-0.30%	1,202,460
Jan 26, 2026	49.96	50.23	49.72	49.92	49.92	0.04%	1,260,066
Jan 23, 2026	50.70	50.75	49.79	49.90	49.90	-1.85%	2,937,780
Jan 22, 2026	51.05	51.30	50.78	50.84	50.84	0.32%	1,474,738
Jan 21, 2026	49.79	50.87	49.79	50.68	50.68	2.55%	2,661,221
Jan 20, 2026	49.39	49.85	49.31	49.42	49.42	-1.44%	2,819,198
Jan 16, 2026	50.30	50.34	50.00	50.14	50.14	-0.30%	1,703,500
Jan 15, 2026	49.77	50.46	49.76	50.29	50.29	1.41%	1,638,025
Jan 14, 2026	49.28	49.62	49.10	49.59	49.59	0.61%	1,289,256
Jan 13, 2026	49.46	49.60	49.21	49.29	49.29	0.02%	1,434,983
Jan 12, 2026	49.01	49.41	48.82	49.28	49.28	0.04%	1,382,183
Jan 9, 2026	49.04	49.33	48.68	49.26	49.26	0.72%	3,165,453
Jan 8, 2026	48.06	48.99	48.06	48.91	48.91	1.39%	1,426,881
Jan 7, 2026	48.66	48.71	48.02	48.24	48.24	-0.72%	5,764,642
Jan 6, 2026	47.85	48.64	47.71	48.59	48.59	1.40%	6,571,034
Jan 5, 2026	47.41	48.17	47.38	47.92	47.92	1.31%	4,873,598
Jan 2, 2026	47.08	47.41	46.73	47.30	47.30	0.94%	2,261,208
Dec 31, 2025	47.36	47.36	46.83	46.86	46.86	-1.22%	1,415,734
Dec 30, 2025	47.74	47.78	47.42	47.44	47.44	-0.67%	1,238,869
Dec 29, 2025	47.90	48.01	47.63	47.76	47.76	-0.52%	1,004,575
Dec 26, 2025	48.00	48.01	47.78	48.01	48.01	-0.02%	1,156,671
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