SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	47.97	49.10	47.82	48.80	48.80	0.33%	2,406,101
Apr 1, 2026	48.62	49.07	48.57	48.64	48.64	0.66%	2,996,860
Mar 31, 2026	47.68	48.70	47.45	48.32	48.32	2.81%	2,229,403
Mar 30, 2026	47.85	47.85	46.86	47.00	47.00	-0.76%	1,670,247
Mar 27, 2026	47.89	47.98	47.22	47.36	47.36	-1.54%	2,219,162
Mar 26, 2026	48.25	48.83	48.05	48.10	48.10	-1.11%	1,484,304
Mar 25, 2026	48.59	48.79	48.09	48.64	48.64	1.06%	4,139,716
Mar 24, 2026	47.42	48.47	47.41	48.13	48.13	0.73%	2,158,538
Mar 23, 2026	47.72	48.56	47.54	47.78	47.78	1.68%	11,914,175
Mar 20, 2026	47.91	48.04	46.76	46.99	46.82	-1.96%	3,774,409
Mar 19, 2026	47.23	48.33	47.18	47.93	47.76	0.44%	5,346,785
Mar 18, 2026	48.06	48.26	47.71	47.72	47.55	-1.28%	2,819,138
Mar 17, 2026	48.17	48.62	48.13	48.34	48.17	0.90%	3,403,909
Mar 16, 2026	48.08	48.39	47.90	47.91	47.74	0.69%	3,199,701
Mar 13, 2026	47.97	48.18	47.39	47.58	47.41	-0.10%	3,185,490
Mar 12, 2026	47.92	48.11	47.56	47.63	47.46	-1.87%	3,078,622
Mar 11, 2026	48.48	48.72	48.11	48.54	48.37	-0.19%	1,712,661
Mar 10, 2026	48.69	49.43	48.44	48.63	48.46	-0.45%	2,840,619
Mar 9, 2026	47.90	49.00	47.16	48.85	48.68	0.47%	4,222,290
Mar 6, 2026	48.89	48.89	48.32	48.62	48.45	-2.25%	6,022,840
Mar 5, 2026	50.18	50.46	49.33	49.74	49.56	-1.76%	2,296,676
Mar 4, 2026	50.65	50.81	50.15	50.63	50.45	0.54%	2,731,700
Mar 3, 2026	49.76	50.64	49.16	50.36	50.18	-1.04%	3,060,281
Mar 2, 2026	49.86	51.03	49.86	50.89	50.71	0.67%	2,804,624
Feb 27, 2026	50.65	50.68	50.15	50.55	50.37	-1.25%	2,197,470
Feb 26, 2026	51.07	51.41	50.62	51.19	51.01	0.55%	1,960,492
Feb 25, 2026	51.07	51.07	50.41	50.91	50.73	0.32%	1,379,700
Feb 24, 2026	50.32	50.95	50.29	50.75	50.57	0.97%	1,905,719
Feb 23, 2026	51.06	51.19	49.94	50.26	50.08	-2.07%	1,674,145
Feb 20, 2026	50.74	51.54	50.74	51.32	51.14	0.55%	2,049,639
Feb 19, 2026	50.89	51.09	50.65	51.04	50.86	-0.16%	1,928,035
Feb 18, 2026	51.01	51.56	50.82	51.12	50.94	0.27%	2,072,885
Feb 17, 2026	51.04	51.36	50.43	50.98	50.80	-0.12%	1,746,792
Feb 13, 2026	50.62	51.29	50.28	51.04	50.86	1.27%	2,920,570
Feb 12, 2026	51.67	51.90	50.08	50.40	50.22	-1.87%	2,591,555
Feb 11, 2026	51.86	52.04	51.10	51.36	51.18	-0.23%	1,897,086
Feb 10, 2026	51.55	51.84	51.43	51.48	51.30	0.06%	2,960,531
Feb 9, 2026	51.36	51.61	51.09	51.45	51.27	0.04%	2,572,649
Feb 6, 2026	50.51	51.58	50.50	51.43	51.25	2.68%	1,501,010
Feb 5, 2026	50.22	50.72	49.90	50.09	49.91	-0.60%	3,283,729
Feb 4, 2026	50.26	50.79	49.93	50.39	50.21	0.80%	2,444,926
Feb 3, 2026	50.05	50.55	49.38	49.99	49.81	-0.06%	4,420,031
Feb 2, 2026	49.33	50.23	49.26	50.02	49.84	1.13%	2,146,916
Jan 30, 2026	49.49	49.78	49.10	49.46	49.29	-0.74%	2,510,283
Jan 29, 2026	49.75	50.04	49.17	49.83	49.65	0.65%	2,146,363
Jan 28, 2026	49.98	50.14	49.47	49.51	49.34	-0.52%	1,557,516
Jan 27, 2026	49.93	49.99	49.54	49.77	49.59	-0.30%	2,444,972
Jan 26, 2026	49.96	50.23	49.72	49.92	49.74	0.04%	1,260,066
Jan 23, 2026	50.70	50.75	49.79	49.90	49.72	-1.85%	2,937,805
Jan 22, 2026	51.05	51.30	50.78	50.84	50.66	0.32%	1,475,080