SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	38.71	38.97	38.42	38.95	38.95	0.08%	1,246,975
Apr 24, 2025	38.30	39.00	38.07	38.92	38.92	1.94%	2,164,962
Apr 23, 2025	38.77	39.35	38.09	38.18	38.18	1.22%	1,690,402
Apr 22, 2025	37.24	37.81	37.11	37.72	37.72	2.47%	1,461,990
Apr 21, 2025	37.21	37.28	36.42	36.81	36.81	-2.00%	2,667,524
Apr 17, 2025	37.25	37.73	37.17	37.56	37.56	1.08%	2,276,220
Apr 16, 2025	37.39	37.59	36.73	37.16	37.16	-1.06%	2,475,032
Apr 15, 2025	37.62	38.04	37.42	37.56	37.56	-0.19%	1,849,373
Apr 14, 2025	37.91	37.92	36.96	37.63	37.63	1.21%	2,182,743
Apr 11, 2025	36.62	37.30	36.02	37.18	37.18	1.06%	3,917,549
Apr 10, 2025	37.39	37.55	35.83	36.79	36.79	-4.27%	3,531,561
Apr 9, 2025	34.93	38.83	34.79	38.43	38.43	8.71%	5,340,042
Apr 8, 2025	37.61	37.79	34.89	35.35	35.35	-2.96%	5,551,233
Apr 7, 2025	35.60	38.25	35.00	36.43	36.43	-1.25%	6,462,867
Apr 4, 2025	37.22	37.45	35.93	36.89	36.89	-4.26%	6,449,806
Apr 3, 2025	39.76	39.91	38.51	38.53	38.53	-7.16%	5,153,429
Apr 2, 2025	40.42	41.57	40.30	41.50	41.50	1.49%	2,010,143
Apr 1, 2025	40.66	41.11	40.27	40.89	40.89	0.32%	2,428,116
Mar 31, 2025	40.18	40.99	39.90	40.76	40.76	0.39%	1,947,674
Mar 28, 2025	41.36	41.41	40.34	40.60	40.60	-2.07%	2,005,731
Mar 27, 2025	41.59	41.77	41.28	41.46	41.46	-0.53%	3,593,955
Mar 26, 2025	41.96	42.15	41.46	41.68	41.68	-0.55%	1,509,359
Mar 25, 2025	42.10	42.19	41.75	41.91	41.91	-0.47%	1,236,915
Mar 24, 2025	41.65	42.18	41.65	42.11	42.11	2.18%	1,195,781
Mar 21, 2025	41.09	41.39	40.83	41.21	41.06	-0.70%	2,286,517
Mar 20, 2025	41.37	41.93	41.29	41.50	41.35	-0.53%	1,405,373
Mar 19, 2025	41.21	41.98	41.17	41.72	41.57	1.39%	1,526,336
Mar 18, 2025	41.24	41.26	40.95	41.15	41.00	-0.72%	2,182,532
Mar 17, 2025	40.96	41.55	40.91	41.45	41.30	1.05%	1,587,245
Mar 14, 2025	40.45	41.02	40.29	41.02	40.87	2.47%	3,263,705
Mar 13, 2025	40.76	40.82	39.80	40.03	39.88	-1.65%	2,433,430
Mar 12, 2025	41.29	41.29	40.47	40.70	40.55	-0.44%	2,696,869
Mar 11, 2025	41.26	41.44	40.51	40.88	40.73	-0.51%	6,427,534
Mar 10, 2025	41.56	41.84	40.73	41.09	40.94	-2.38%	2,194,452
Mar 7, 2025	41.80	42.26	41.24	42.09	41.94	0.57%	2,011,214
Mar 6, 2025	41.88	42.35	41.63	41.85	41.70	-1.25%	3,152,558
Mar 5, 2025	42.00	42.45	41.68	42.38	42.23	0.98%	2,985,714
Mar 4, 2025	42.08	42.65	41.46	41.97	41.82	-1.43%	3,159,700
Mar 3, 2025	43.78	43.91	42.34	42.58	42.42	-2.41%	2,126,915
Feb 28, 2025	43.19	43.63	42.98	43.63	43.47	0.81%	1,750,808
Feb 27, 2025	43.86	43.96	43.23	43.28	43.12	-1.39%	1,494,081
Feb 26, 2025	44.07	44.46	43.74	43.89	43.73	-0.20%	1,575,175
Feb 25, 2025	43.95	44.25	43.64	43.98	43.82	0.14%	3,451,995
Feb 24, 2025	44.27	44.32	43.78	43.92	43.76	-0.39%	3,895,697
Feb 21, 2025	45.54	45.65	43.97	44.09	43.93	-2.69%	1,560,645
Feb 20, 2025	45.65	45.71	45.06	45.31	45.14	-1.03%	1,304,426
Feb 19, 2025	45.63	45.98	45.51	45.78	45.61	-0.48%	1,039,389
Feb 18, 2025	45.75	46.00	45.65	46.00	45.83	0.66%	2,548,675
Feb 14, 2025	46.00	46.15	45.62	45.70	45.53	-0.04%	1,304,982
Feb 13, 2025	45.42	45.77	45.26	45.72	45.55	1.28%	1,529,783