SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.54	45.65	43.97	44.09	44.09	-2.69%	1,560,645
Feb 20, 2025	45.65	45.71	45.06	45.31	45.31	-1.03%	1,304,426
Feb 19, 2025	45.63	45.98	45.51	45.78	45.78	-0.48%	1,039,389
Feb 18, 2025	45.75	46.00	45.65	46.00	46.00	0.66%	2,548,675
Feb 14, 2025	46.00	46.15	45.62	45.70	45.70	-0.04%	1,304,982
Feb 13, 2025	45.42	45.77	45.26	45.72	45.72	1.28%	1,529,783
Feb 12, 2025	45.05	45.29	44.88	45.14	45.14	-1.25%	6,409,243
Feb 11, 2025	45.36	45.79	45.36	45.71	45.71	-0.11%	2,311,172
Feb 10, 2025	45.91	45.91	45.57	45.76	45.76	0.09%	1,800,369
Feb 7, 2025	46.32	46.34	45.67	45.72	45.72	-1.32%	2,086,380
Feb 6, 2025	46.71	46.76	46.07	46.33	46.33	-0.49%	2,323,679
Feb 5, 2025	46.36	46.56	46.09	46.56	46.56	0.82%	1,362,895
Feb 4, 2025	45.59	46.18	45.47	46.18	46.18	1.34%	1,052,058
Feb 3, 2025	45.28	45.98	45.01	45.57	45.57	-1.45%	3,195,850
Jan 31, 2025	46.67	46.87	46.02	46.24	46.24	-0.84%	2,333,873
Jan 30, 2025	46.59	46.94	46.32	46.63	46.63	1.06%	1,622,534
Jan 29, 2025	46.34	46.62	45.89	46.14	46.14	-0.45%	1,718,527
Jan 28, 2025	46.36	46.51	46.11	46.35	46.35	-0.09%	931,231
Jan 27, 2025	46.17	46.82	46.13	46.39	46.39	-0.17%	990,742
Jan 24, 2025	46.43	46.69	46.31	46.47	46.47	-0.19%	884,357
Jan 23, 2025	46.25	46.64	46.13	46.56	46.56	0.28%	1,289,430
Jan 22, 2025	46.67	46.74	46.35	46.43	46.43	-0.81%	1,213,778
Jan 21, 2025	46.49	46.85	46.43	46.81	46.81	1.63%	2,179,885
Jan 17, 2025	46.26	46.26	45.87	46.06	46.06	0.52%	1,380,657
Jan 16, 2025	45.69	45.93	45.38	45.82	45.82	0.42%	1,619,355
Jan 15, 2025	46.09	46.09	45.45	45.63	45.63	1.49%	1,200,115
Jan 14, 2025	44.71	44.96	44.41	44.96	44.96	1.44%	1,544,142
Jan 13, 2025	43.68	44.34	43.63	44.32	44.32	0.43%	3,932,817
Jan 10, 2025	44.46	44.50	43.85	44.13	44.13	-2.04%	2,207,330
Jan 8, 2025	44.76	45.09	44.45	45.05	45.05	0.04%	1,339,731
Jan 7, 2025	45.57	45.69	44.78	45.03	45.03	-0.75%	1,415,800
Jan 6, 2025	45.62	45.87	45.26	45.37	45.37	-0.04%	1,399,754
Jan 3, 2025	45.09	45.42	44.73	45.39	45.39	1.11%	1,193,300
Jan 2, 2025	45.37	45.59	44.65	44.89	44.89	-0.07%	1,556,549
Dec 31, 2024	45.15	45.42	44.85	44.92	44.92	0.07%	3,014,282
Dec 30, 2024	44.89	45.10	44.37	44.89	44.89	-0.80%	1,901,258
Dec 27, 2024	45.55	45.78	44.83	45.25	45.25	-1.24%	1,844,828
Dec 26, 2024	45.33	45.87	45.10	45.82	45.82	0.59%	2,994,899
Dec 24, 2024	45.25	45.55	44.96	45.55	45.55	0.89%	691,784
Dec 23, 2024	45.13	45.22	44.76	45.15	45.15	-0.64%	1,345,194
Dec 20, 2024	44.89	45.99	44.80	45.44	45.16	0.58%	1,583,676
Dec 19, 2024	45.80	46.06	45.08	45.18	44.90	-0.48%	3,342,245
Dec 18, 2024	47.52	47.68	45.08	45.40	45.12	-4.00%	1,956,091
Dec 17, 2024	47.69	47.87	47.22	47.29	47.00	-1.42%	1,252,999
Dec 16, 2024	47.72	48.15	47.59	47.97	47.67	0.52%	2,393,117
Dec 13, 2024	48.14	48.14	47.51	47.72	47.42	-0.79%	1,967,432
Dec 12, 2024	48.42	48.50	48.07	48.10	47.80	-0.80%	1,135,095
Dec 11, 2024	48.59	48.77	48.32	48.49	48.19	0.58%	1,600,322
Dec 10, 2024	48.41	48.59	47.97	48.21	47.91	-0.39%	1,581,430
Dec 9, 2024	48.69	48.99	48.36	48.40	48.10	-0.08%	1,020,357
Dec 6, 2024	48.78	48.83	48.29	48.44	48.14	-	1,181,649
Dec 5, 2024	49.06	49.08	48.38	48.44	48.14	-1.42%	1,005,928
Dec 4, 2024	48.95	49.23	48.78	49.14	48.84	0.33%	1,218,974
Dec 3, 2024	49.33	49.40	48.81	48.98	48.68	-0.75%	1,839,207
Dec 2, 2024	49.22	49.47	48.84	49.35	49.04	0.35%	1,481,310
Nov 29, 2024	49.36	49.58	49.14	49.18	48.88	0.14%	1,324,405
Nov 27, 2024	49.38	49.73	49.06	49.11	48.81	0.04%	1,225,031
Nov 26, 2024	49.31	49.31	48.81	49.09	48.79	-0.93%	1,633,742
Nov 25, 2024	49.21	50.03	49.19	49.55	49.24	1.93%	1,318,608
Nov 22, 2024	48.08	48.77	48.02	48.61	48.31	1.61%	1,308,336
Nov 21, 2024	47.24	47.99	47.20	47.84	47.54	1.64%	1,585,656
Nov 20, 2024	46.92	47.08	46.57	47.07	46.78	0.17%	1,576,988
Nov 19, 2024	46.35	47.05	46.32	46.99	46.70	0.21%	1,211,950
Nov 18, 2024	46.99	47.24	46.81	46.89	46.60	-	1,238,457
Nov 15, 2024	47.39	47.48	46.73	46.89	46.60	-0.95%	1,902,583
Nov 14, 2024	48.10	48.24	47.18	47.34	47.05	-1.23%	1,439,057
Nov 13, 2024	48.61	48.79	47.89	47.93	47.63	-0.79%	2,578,493
Nov 12, 2024	48.84	49.13	48.20	48.31	48.01	-1.55%	2,106,867
Nov 11, 2024	48.87	49.29	48.83	49.07	48.77	1.51%	3,426,133
Nov 8, 2024	48.09	48.49	47.99	48.34	48.04	0.58%	1,916,987
Nov 7, 2024	48.31	48.54	47.89	48.06	47.76	-0.70%	2,336,075
Nov 6, 2024	47.89	48.50	47.54	48.40	48.10	6.05%	5,012,822
Nov 5, 2024	44.69	45.64	44.60	45.64	45.36	2.03%	1,006,882
Nov 4, 2024	44.41	45.03	44.34	44.73	44.45	0.61%	1,014,449
Nov 1, 2024	44.64	44.90	44.37	44.46	44.19	0.29%	1,403,183
Oct 31, 2024	44.99	45.11	44.32	44.33	44.06	-1.55%	1,595,269
Oct 30, 2024	44.94	45.66	44.92	45.03	44.75	0.09%	3,569,170
Oct 29, 2024	44.85	45.03	44.66	44.99	44.71	-0.55%	899,999
Oct 28, 2024	44.85	45.34	44.84	45.24	44.96	1.62%	750,807
Oct 25, 2024	45.03	45.14	44.45	44.52	44.24	-0.51%	1,092,744
Oct 24, 2024	44.72	44.86	44.46	44.75	44.47	0.31%	980,529
Oct 23, 2024	44.73	44.87	44.24	44.61	44.33	-0.69%	934,849
Oct 22, 2024	45.04	45.10	44.80	44.92	44.64	-0.53%	1,279,775
Oct 21, 2024	45.95	45.96	45.13	45.16	44.88	-1.68%	725,338
Oct 18, 2024	46.26	46.29	45.93	45.93	45.65	-0.37%	3,184,463
Oct 17, 2024	46.21	46.21	45.85	46.10	45.82	-0.24%	1,037,032
Oct 16, 2024	45.94	46.33	45.86	46.21	45.92	1.38%	3,730,762
Oct 15, 2024	45.46	46.11	45.38	45.58	45.30	0.22%	1,592,655
Oct 14, 2024	45.17	45.52	44.98	45.48	45.20	0.66%	448,817
Oct 11, 2024	44.43	45.24	44.41	45.18	44.90	1.76%	712,181
Oct 10, 2024	44.31	44.40	44.01	44.40	44.13	-0.60%	598,019
Oct 9, 2024	44.55	45.01	44.43	44.67	44.39	0.27%	643,893
Oct 8, 2024	44.68	44.74	44.38	44.55	44.27	-0.09%	1,283,598
Oct 7, 2024	44.84	44.84	44.30	44.59	44.31	-1.00%	1,112,811
Oct 4, 2024	44.97	45.17	44.65	45.04	44.76	1.44%	898,785
Oct 3, 2024	44.45	44.56	44.17	44.40	44.13	-0.72%	1,768,278
Oct 2, 2024	44.77	45.06	44.61	44.72	44.44	-0.40%	1,209,206
Oct 1, 2024	45.38	45.39	44.59	44.90	44.62	-1.34%	2,455,716
Sep 30, 2024	45.23	45.59	45.06	45.51	45.23	0.40%	1,125,900
Sep 27, 2024	45.42	45.83	45.17	45.33	45.05	0.67%	1,899,887