SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	46.44	46.44	45.96	46.22	46.22	-0.11%	3,672,570
Aug 27, 2025	45.86	46.33	45.80	46.27	46.27	0.78%	1,195,190
Aug 26, 2025	45.78	46.09	45.71	45.91	45.91	0.33%	1,288,514
Aug 25, 2025	46.07	46.07	45.76	45.76	45.76	-0.97%	1,115,457
Aug 22, 2025	44.73	46.29	44.73	46.21	46.21	3.91%	2,682,226
Aug 21, 2025	44.28	44.55	44.16	44.47	44.47	-0.11%	974,031
Aug 20, 2025	44.70	44.77	44.32	44.52	44.52	-0.45%	1,313,776
Aug 19, 2025	44.74	45.13	44.58	44.72	44.72	0.02%	2,459,293
Aug 18, 2025	44.64	44.82	44.55	44.71	44.71	0.25%	1,803,065
Aug 15, 2025	44.95	45.03	44.45	44.60	44.60	-0.65%	1,043,410
Aug 14, 2025	45.03	45.03	44.55	44.89	44.89	-1.47%	2,133,858
Aug 13, 2025	44.85	45.56	44.75	45.56	45.56	2.22%	2,855,381
Aug 12, 2025	43.54	44.60	43.46	44.57	44.57	3.20%	1,586,869
Aug 11, 2025	43.40	43.53	43.12	43.19	43.19	-0.14%	1,643,770
Aug 8, 2025	43.36	43.47	43.16	43.25	43.25	0.35%	724,547
Aug 7, 2025	43.64	43.64	42.90	43.10	43.10	-0.19%	1,212,021
Aug 6, 2025	43.32	43.32	43.07	43.18	43.18	-0.05%	1,357,647
Aug 5, 2025	43.14	43.25	42.68	43.20	43.20	0.49%	1,503,853
Aug 4, 2025	42.53	43.00	42.42	42.99	42.99	1.73%	1,365,851
Aug 1, 2025	42.50	42.53	41.76	42.26	42.26	-1.68%	1,961,433
Jul 31, 2025	43.27	43.45	42.87	42.98	42.98	-1.26%	1,713,962
Jul 30, 2025	43.98	44.15	43.25	43.53	43.53	-0.55%	1,760,150
Jul 29, 2025	44.21	44.21	43.68	43.77	43.77	-0.52%	1,383,497
Jul 28, 2025	44.12	44.13	43.85	44.00	44.00	-	1,461,848
Jul 25, 2025	43.94	44.04	43.61	44.00	44.00	0.55%	1,134,474
Jul 24, 2025	44.31	44.31	43.76	43.76	43.76	-1.60%	1,098,930
Jul 23, 2025	44.27	44.50	44.11	44.47	44.47	1.09%	2,379,880
Jul 22, 2025	43.55	44.13	43.55	43.99	43.99	1.10%	1,780,465
Jul 21, 2025	43.90	43.98	43.49	43.51	43.51	-0.18%	1,609,303
Jul 18, 2025	44.21	44.27	43.52	43.59	43.59	-0.89%	1,525,813
Jul 17, 2025	43.47	44.10	43.40	43.98	43.98	1.20%	1,240,035
Jul 16, 2025	43.41	43.54	42.78	43.46	43.46	0.60%	1,882,506
Jul 15, 2025	44.20	44.31	43.18	43.20	43.20	-2.02%	1,614,457
Jul 14, 2025	43.89	44.11	43.78	44.09	44.09	0.30%	1,960,099
Jul 11, 2025	44.16	44.21	43.88	43.96	43.96	-1.08%	1,887,087
Jul 10, 2025	44.03	44.75	44.02	44.44	44.44	0.98%	6,510,585
Jul 9, 2025	43.85	44.03	43.49	44.01	44.01	0.73%	2,147,689
Jul 8, 2025	43.41	43.93	43.40	43.69	43.69	0.83%	1,202,911
Jul 7, 2025	43.79	44.09	43.14	43.33	43.33	-1.70%	2,093,015
Jul 3, 2025	44.00	44.18	43.95	44.08	44.08	0.62%	681,733
Jul 2, 2025	43.31	43.84	43.13	43.81	43.81	1.27%	1,830,754
Jul 1, 2025	42.39	43.81	42.32	43.26	43.26	1.55%	2,553,422
Jun 30, 2025	42.83	42.85	42.51	42.60	42.60	-0.12%	1,916,003
Jun 27, 2025	42.73	42.93	42.34	42.65	42.65	0.26%	1,496,599
Jun 26, 2025	42.06	42.57	42.05	42.54	42.54	1.45%	1,379,418
Jun 25, 2025	42.40	42.40	41.89	41.93	41.93	-0.92%	1,767,480
Jun 24, 2025	42.17	42.44	42.00	42.32	42.32	0.98%	1,941,886
Jun 23, 2025	41.28	41.92	40.99	41.91	41.91	0.84%	1,930,320
Jun 20, 2025	41.88	41.93	41.43	41.56	41.38	-0.10%	1,360,176
Jun 18, 2025	41.46	42.00	41.33	41.60	41.42	0.39%	1,892,059