SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	53.85	54.34	53.39	54.05	54.05	0.39%	1,918,350
Oct 2, 2026	53.80	54.18	53.73	53.84	53.84	1.13%	3,181,987
Oct 1, 2026	52.80	53.37	52.45	53.24	53.24	0.72%	2,696,725
Sep 30, 2026	53.43	53.43	52.86	52.86	52.86	-0.66%	2,106,329
Sep 29, 2026	53.43	53.55	52.92	53.21	53.21	-0.32%	1,888,878
Sep 28, 2026	53.47	53.70	53.12	53.38	53.38	-0.73%	1,652,787
Sep 25, 2026	53.70	53.97	53.46	53.77	53.77	0.39%	1,412,261
Sep 24, 2026	53.59	53.75	53.20	53.56	53.56	-0.26%	1,114,857
Sep 23, 2026	54.13	54.13	53.69	53.70	53.70	-1.09%	2,195,737
Sep 22, 2026	54.51	54.73	54.19	54.29	54.29	0.28%	1,657,938
Sep 21, 2026	54.34	54.34	54.01	54.14	54.14	0.24%	1,381,521
Sep 18, 2026	54.32	54.33	53.98	54.23	54.01	-0.40%	1,233,767
Sep 17, 2026	55.09	55.12	54.45	54.45	54.23	0.04%	1,457,456
Sep 16, 2026	54.77	55.07	53.96	54.43	54.21	-0.42%	1,270,315
Sep 15, 2026	54.85	54.93	54.53	54.66	54.44	-0.51%	1,503,733
Sep 14, 2026	55.01	55.26	54.85	54.94	54.72	-0.67%	1,705,666
Sep 11, 2026	55.58	55.72	55.23	55.31	55.09	0.55%	1,436,537
Sep 10, 2026	55.16	55.33	54.90	55.01	54.79	-0.90%	1,873,402
Sep 9, 2026	55.92	56.03	55.44	55.51	55.28	-1.03%	3,755,758
Sep 8, 2026	56.42	56.46	56.05	56.09	55.86	-0.74%	920,639
Sep 4, 2026	56.07	56.60	56.02	56.51	56.28	0.37%	951,136
Sep 3, 2026	56.46	56.53	55.99	56.30	56.07	0.34%	1,180,463
Sep 2, 2026	55.72	56.28	55.68	56.11	55.88	0.97%	2,725,593
Sep 1, 2026	55.91	56.10	55.46	55.57	55.34	-1.12%	8,571,718
Aug 31, 2026	56.50	56.60	56.06	56.20	55.97	-0.71%	1,014,082
Aug 28, 2026	57.20	57.31	56.59	56.60	56.37	-0.81%	674,381
Aug 27, 2026	56.99	57.18	56.79	57.06	56.83	-0.02%	2,075,588
Aug 26, 2026	57.04	57.27	56.88	57.07	56.84	0.07%	950,452
Aug 25, 2026	57.32	57.36	56.83	57.03	56.80	-0.05%	697,794
Aug 24, 2026	57.24	57.34	56.93	57.06	56.83	-0.38%	823,857
Aug 21, 2026	57.26	57.34	56.94	57.28	57.05	0.61%	852,505
Aug 20, 2026	57.14	57.31	56.89	56.93	56.70	-1.01%	1,340,666
Aug 19, 2026	57.80	57.97	57.46	57.51	57.28	0.14%	919,901
Aug 18, 2026	58.03	58.11	57.41	57.43	57.20	-1.39%	1,410,315
Aug 17, 2026	58.33	58.40	58.18	58.24	58.00	-0.41%	756,801
Aug 14, 2026	58.17	58.52	58.10	58.48	58.24	0.48%	1,239,101
Aug 13, 2026	58.19	58.37	58.02	58.20	57.96	0.40%	1,101,018
Aug 12, 2026	57.98	58.12	57.59	57.97	57.73	0.49%	1,446,556
Aug 11, 2026	57.67	58.00	57.64	57.69	57.46	0.21%	1,133,205
Aug 10, 2026	57.78	57.87	57.47	57.57	57.34	-0.59%	928,709
Aug 7, 2026	57.74	58.06	57.64	57.91	57.67	0.71%	4,756,011
Aug 6, 2026	57.95	58.13	57.45	57.50	57.27	-0.71%	1,034,741
Aug 5, 2026	58.46	58.55	57.91	57.91	57.67	-0.96%	1,059,649
Aug 4, 2026	57.69	58.60	57.58	58.47	58.23	1.70%	1,844,708
Aug 3, 2026	56.74	57.57	56.74	57.49	57.26	1.63%	1,807,562
Jul 31, 2026	56.84	56.84	55.95	56.57	56.34	-	1,248,339
Jul 30, 2026	56.70	56.72	56.00	56.57	56.34	0.84%	1,525,341
Jul 29, 2026	56.73	56.92	56.06	56.10	55.87	-1.39%	1,573,428
Jul 28, 2026	56.66	56.94	56.47	56.89	56.66	0.53%	957,346
Jul 27, 2026	56.74	57.01	56.30	56.59	56.36	0.48%	1,280,888