SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	46.20	46.34	45.77	45.80	-	-0.91%	584,590
Nov 5, 2025	45.62	46.43	45.62	46.22	46.22	1.69%	1,538,977
Nov 4, 2025	45.48	45.81	45.31	45.45	45.45	-1.20%	1,293,911
Nov 3, 2025	45.94	46.00	45.33	46.00	46.00	0.17%	2,326,289
Oct 31, 2025	45.76	46.01	45.48	45.92	45.92	0.15%	2,202,604
Oct 30, 2025	46.08	46.55	45.79	45.85	45.85	-1.10%	2,306,865
Oct 29, 2025	46.78	47.10	45.99	46.36	46.36	-1.28%	2,375,487
Oct 28, 2025	47.07	47.18	46.74	46.96	46.96	-0.61%	1,846,171
Oct 27, 2025	47.54	47.58	47.08	47.25	47.25	0.04%	1,054,547
Oct 24, 2025	47.36	47.52	47.20	47.23	47.23	0.83%	1,084,050
Oct 23, 2025	46.38	46.91	46.26	46.84	46.84	1.14%	1,401,033
Oct 22, 2025	46.64	46.85	46.01	46.31	46.31	-0.79%	2,147,098
Oct 21, 2025	46.46	46.83	46.35	46.68	46.68	0.21%	1,097,597
Oct 20, 2025	46.29	46.65	46.22	46.58	46.58	1.57%	2,003,088
Oct 17, 2025	45.68	46.05	45.58	45.86	45.86	-0.15%	3,041,838
Oct 16, 2025	46.59	46.63	45.70	45.93	45.93	-1.20%	1,680,855
Oct 15, 2025	46.50	46.91	46.10	46.49	46.49	0.76%	1,564,943
Oct 14, 2025	44.84	46.34	44.81	46.14	46.14	1.59%	2,054,387
Oct 13, 2025	45.19	45.51	45.00	45.42	45.42	2.00%	1,227,422
Oct 10, 2025	46.08	46.16	44.48	44.53	44.53	-3.11%	3,431,101
Oct 9, 2025	46.40	46.50	45.86	45.96	45.96	-1.12%	1,675,407
Oct 8, 2025	46.31	46.51	46.02	46.48	46.48	0.82%	1,225,362
Oct 7, 2025	46.77	46.79	46.04	46.10	46.10	-1.28%	988,310
Oct 6, 2025	47.15	47.17	46.68	46.70	46.70	-0.30%	863,724
Oct 3, 2025	46.72	47.31	46.72	46.84	46.84	0.52%	1,122,399
Oct 2, 2025	46.52	46.64	46.19	46.60	46.60	0.37%	3,782,184
Oct 1, 2025	46.05	46.57	46.05	46.43	46.43	0.24%	1,616,915
Sep 30, 2025	46.14	46.34	45.83	46.32	46.32	0.24%	1,192,089
Sep 29, 2025	46.44	46.44	46.01	46.21	46.21	0.13%	1,655,762
Sep 26, 2025	45.82	46.23	45.74	46.15	46.15	0.94%	1,618,934
Sep 25, 2025	45.78	45.83	45.50	45.72	45.72	-0.89%	1,070,687
Sep 24, 2025	46.53	46.71	46.10	46.13	46.13	-0.84%	3,086,307
Sep 23, 2025	46.73	47.14	46.47	46.52	46.52	-0.15%	1,383,216
Sep 22, 2025	46.40	46.68	46.26	46.59	46.59	-0.19%	2,427,664
Sep 19, 2025	47.32	47.32	46.57	46.68	46.50	-1.02%	1,188,761
Sep 18, 2025	46.48	47.26	46.35	47.16	46.98	2.10%	2,290,632
Sep 17, 2025	46.26	47.27	45.86	46.19	46.01	0.15%	1,914,660
Sep 16, 2025	46.21	46.28	45.85	46.12	45.94	-0.28%	1,408,399
Sep 15, 2025	46.39	46.51	46.16	46.25	46.07	0.09%	2,443,693
Sep 12, 2025	46.70	46.72	46.16	46.21	46.03	-1.24%	1,112,454
Sep 11, 2025	45.99	46.83	45.94	46.79	46.61	1.98%	1,671,270
Sep 10, 2025	45.98	46.15	45.67	45.88	45.70	-0.13%	1,488,688
Sep 9, 2025	46.28	46.28	45.79	45.94	45.76	-0.88%	1,311,094
Sep 8, 2025	46.44	46.44	45.95	46.35	46.17	-0.13%	1,446,196
Sep 5, 2025	46.52	46.89	46.01	46.41	46.23	0.26%	1,312,617
Sep 4, 2025	45.71	46.30	45.66	46.29	46.11	1.45%	1,268,012
Sep 3, 2025	45.52	45.92	45.36	45.63	45.45	-0.07%	1,530,724
Sep 2, 2025	45.47	45.72	45.30	45.66	45.48	-0.83%	1,493,466
Aug 29, 2025	46.30	46.33	45.88	46.04	45.86	-0.39%	1,194,968
Aug 28, 2025	46.44	46.44	45.96	46.22	46.04	-0.11%	5,085,822