SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	52.43	52.43	52.19	52.21	-	0.17%	91,183
May 15, 2026	52.46	52.54	52.07	52.12	52.12	-1.55%	1,033,885
May 14, 2026	52.93	53.27	52.76	52.94	52.94	0.63%	1,077,370
May 13, 2026	52.87	52.87	52.40	52.61	52.61	-0.38%	917,448
May 12, 2026	53.28	53.32	52.32	52.81	52.81	-1.12%	1,638,600
May 11, 2026	53.95	54.10	53.38	53.41	53.41	-0.78%	1,680,027
May 8, 2026	53.79	53.94	53.53	53.83	53.83	0.50%	1,597,481
May 7, 2026	54.14	54.26	53.48	53.56	53.56	-0.91%	1,280,214
May 6, 2026	53.99	54.10	53.71	54.05	54.05	0.58%	2,522,128
May 5, 2026	53.22	53.87	53.19	53.74	53.74	1.45%	1,552,403
May 4, 2026	53.30	53.58	52.71	52.97	52.97	-0.95%	1,269,763
May 1, 2026	53.48	53.63	53.16	53.48	53.48	0.22%	1,943,796
Apr 30, 2026	52.52	53.45	52.51	53.36	53.36	1.83%	1,283,516
Apr 29, 2026	52.81	52.88	52.24	52.40	52.40	-0.81%	1,208,541
Apr 28, 2026	53.18	53.40	52.66	52.83	52.83	-0.51%	1,268,717
Apr 27, 2026	53.11	53.43	53.00	53.10	53.10	0.15%	1,509,419
Apr 24, 2026	52.89	53.17	52.55	53.02	53.02	0.55%	1,137,618
Apr 23, 2026	52.79	52.99	52.11	52.73	52.73	-0.04%	2,227,093
Apr 22, 2026	53.03	53.10	52.57	52.75	52.75	0.34%	1,398,039
Apr 21, 2026	53.09	53.40	52.44	52.57	52.57	-0.76%	1,945,005
Apr 20, 2026	52.48	53.03	52.48	52.97	52.97	0.53%	2,208,551
Apr 17, 2026	52.18	53.12	52.04	52.69	52.69	2.07%	1,998,369
Apr 16, 2026	51.42	51.76	51.36	51.62	51.62	0.29%	2,041,436
Apr 15, 2026	51.47	51.55	51.23	51.47	51.47	-0.10%	1,246,206
Apr 14, 2026	51.38	51.68	51.17	51.52	51.52	0.49%	1,067,761
Apr 13, 2026	50.48	51.30	50.38	51.27	51.27	1.22%	1,527,073
Apr 10, 2026	50.96	50.98	50.49	50.65	50.65	-0.41%	2,954,510
Apr 9, 2026	50.23	51.07	50.23	50.86	50.86	0.73%	1,194,248
Apr 8, 2026	50.52	50.81	50.28	50.49	50.49	2.60%	2,036,706
Apr 7, 2026	48.90	49.38	48.78	49.21	49.21	0.29%	2,808,712
Apr 6, 2026	48.67	49.11	48.50	49.07	49.07	0.55%	2,223,440
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%	2,997,260
Mar 31, 2026	47.68	48.70	47.45	48.32	48.32	2.81%	2,229,483
Mar 30, 2026	47.85	47.85	46.86	47.00	47.00	-0.76%	1,670,267
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%	1,484,564
Mar 25, 2026	48.59	48.79	48.09	48.64	48.64	1.06%	4,144,920
Mar 24, 2026	47.42	48.47	47.41	48.13	48.13	0.73%	2,158,558
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