SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	55.03	55.59	54.94	54.98	54.98	0.83%	2,497,089
Oct 30, 2026	54.93	55.05	54.12	54.53	54.53	-1.21%	1,218,183
Oct 29, 2026	54.65	55.23	54.65	55.20	55.20	1.60%	1,102,008
Oct 28, 2026	54.31	54.47	53.92	54.33	54.33	0.07%	1,078,899
Oct 27, 2026	54.18	54.35	53.90	54.29	54.29	0.56%	1,130,688
Oct 26, 2026	53.81	54.38	53.80	53.99	53.99	0.48%	1,923,649
Oct 23, 2026	53.57	53.86	53.28	53.73	53.73	-0.30%	1,244,298
Oct 22, 2026	53.26	53.92	53.26	53.89	53.89	0.62%	1,550,732
Oct 21, 2026	53.75	53.77	53.31	53.56	53.56	0.06%	1,221,533
Oct 20, 2026	52.89	53.72	52.88	53.53	53.53	1.34%	2,298,792
Oct 19, 2026	53.09	53.14	52.77	52.82	52.82	-0.02%	1,610,773
Oct 16, 2026	53.45	53.71	52.66	52.83	52.83	-0.96%	1,963,751
Oct 15, 2026	52.74	53.36	52.63	53.34	53.34	1.31%	1,583,923
Oct 14, 2026	52.93	53.17	52.36	52.65	52.65	-1.57%	1,530,815
Oct 13, 2026	53.54	53.69	53.10	53.49	53.49	0.13%	1,124,387
Oct 12, 2026	53.42	53.61	53.36	53.42	53.42	-0.06%	1,312,971
Oct 9, 2026	53.50	53.59	53.27	53.45	53.45	0.17%	1,287,315
Oct 8, 2026	53.02	53.43	52.78	53.36	53.36	0.15%	5,501,061
Oct 7, 2026	53.47	53.65	53.06	53.28	53.28	-1.32%	1,406,221
Oct 6, 2026	54.26	54.30	53.88	53.99	53.99	-0.11%	1,519,577
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