SPVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2025	58.69	58.69	57.40	57.40	57.40	-2.72%	1,719
Mar 3, 2025	59.95	59.98	58.77	59.00	59.00	-0.85%	7,475
Feb 28, 2025	59.24	59.51	59.19	59.51	59.51	1.08%	1,529
Feb 27, 2025	59.35	59.35	58.87	58.87	58.87	-0.44%	1,454
Feb 26, 2025	59.30	59.30	59.13	59.13	59.13	-0.17%	796
Feb 25, 2025	59.17	59.23	58.78	59.23	59.23	0.17%	800
Feb 24, 2025	59.27	59.37	59.13	59.13	59.13	0.51%	3,246
Feb 21, 2025	59.54	59.54	58.77	58.83	58.83	-1.18%	12,221
Feb 20, 2025	59.26	59.56	59.26	59.53	59.53	-0.64%	2,998
Feb 19, 2025	59.65	59.98	59.43	59.92	59.92	0.20%	6,290
Feb 18, 2025	59.47	59.80	59.47	59.80	59.80	0.55%	2,114
Feb 14, 2025	59.58	59.65	59.40	59.47	59.47	0.12%	5,885
Feb 13, 2025	59.25	59.40	58.97	59.40	59.40	0.73%	2,873
Feb 12, 2025	58.77	58.97	58.77	58.97	58.97	-0.70%	3,052
Feb 11, 2025	59.17	59.43	59.00	59.38	59.38	0.29%	5,412
Feb 10, 2025	59.68	59.68	59.17	59.21	59.21	-0.36%	2,850
Feb 7, 2025	59.66	59.66	59.42	59.42	59.42	-0.55%	1,617
Feb 6, 2025	60.12	60.12	59.64	59.75	59.75	0.13%	11,882
Feb 5, 2025	59.72	59.72	59.50	59.67	59.67	0.61%	8,033
Feb 4, 2025	59.33	59.44	59.23	59.31	59.31	0.14%	5,138
Feb 3, 2025	58.76	59.32	58.62	59.23	59.23	-0.54%	2,210
Jan 31, 2025	60.10	60.10	59.55	59.55	59.55	-0.91%	11,840
Jan 30, 2025	60.03	60.36	59.89	60.10	60.10	0.77%	13,804
Jan 29, 2025	59.71	60.07	59.55	59.64	59.64	-0.02%	7,935
Jan 28, 2025	60.20	60.20	59.52	59.65	59.65	-0.85%	12,911
Jan 27, 2025	59.64	60.16	59.64	60.16	60.16	1.15%	2,869
Jan 24, 2025	59.56	59.72	59.46	59.48	59.48	0.06%	15,837
Jan 23, 2025	59.57	59.64	59.40	59.45	59.45	0.13%	20,058
Jan 22, 2025	60.00	60.00	59.37	59.37	59.37	-0.88%	1,711
Jan 21, 2025	59.75	59.93	59.75	59.90	59.90	0.93%	2,998
Jan 17, 2025	59.38	59.38	59.31	59.35	59.35	0.46%	1,484
Jan 16, 2025	58.63	59.08	58.59	59.08	59.08	0.55%	1,154
Jan 15, 2025	59.04	59.04	58.65	58.76	58.76	1.54%	2,252
Jan 14, 2025	57.54	57.87	57.48	57.87	57.87	1.37%	1,107
Jan 13, 2025	56.65	57.09	56.65	57.09	57.09	0.71%	811
Jan 10, 2025	56.94	56.94	56.66	56.68	56.68	-1.73%	2,557
Jan 8, 2025	57.13	57.68	57.13	57.68	57.68	0.13%	1,228
Jan 7, 2025	57.51	57.85	57.51	57.60	57.60	-0.06%	1,402
Jan 6, 2025	58.14	58.20	57.64	57.64	57.64	-0.06%	6,654
Jan 3, 2025	57.65	57.67	57.65	57.67	57.67	0.58%	335
Jan 2, 2025	57.91	57.91	57.34	57.34	57.34	-0.31%	235
Dec 31, 2024	57.75	57.75	57.50	57.52	57.52	-0.03%	358
Dec 30, 2024	57.56	57.60	57.51	57.54	57.54	-0.77%	977
Dec 27, 2024	58.12	58.45	57.89	57.99	57.99	-0.66%	1,671
Dec 26, 2024	57.97	58.38	57.97	58.38	58.38	0.33%	903
Dec 24, 2024	57.79	58.18	57.79	58.18	58.18	0.75%	641
Dec 23, 2024	57.43	57.75	57.24	57.75	57.75	-0.37%	2,514
Dec 20, 2024	58.16	58.25	57.91	57.96	57.63	1.47%	3,076
Dec 19, 2024	57.31	57.35	57.12	57.12	56.79	-0.37%	7,240
Dec 18, 2024	59.01	59.06	57.33	57.33	57.00	-2.57%	1,791
Dec 17, 2024	58.91	58.91	58.70	58.84	58.51	-0.97%	1,226
Dec 16, 2024	59.60	59.68	59.42	59.42	59.08	-0.65%	3,382
Dec 13, 2024	59.81	59.81	59.81	59.81	59.47	-0.33%	97
Dec 12, 2024	60.25	60.32	60.01	60.01	59.67	-0.45%	1,581
Dec 11, 2024	60.23	60.31	60.13	60.28	59.94	-0.08%	1,048
Dec 10, 2024	60.39	60.60	60.32	60.33	59.99	-0.98%	5,745
Dec 9, 2024	61.53	61.53	60.93	60.93	60.59	-0.86%	3,090
Dec 6, 2024	61.63	61.64	61.39	61.46	61.11	-0.42%	3,870
Dec 5, 2024	61.75	61.95	61.72	61.72	61.37	-0.13%	5,504
Dec 4, 2024	61.79	61.81	61.71	61.80	61.45	-0.74%	1,652
Dec 3, 2024	62.34	62.44	62.26	62.26	61.91	-0.68%	11,117
Dec 2, 2024	62.79	62.79	62.69	62.69	62.33	-0.61%	1,640
Nov 29, 2024	63.07	63.07	63.07	63.07	62.71	0.24%	725
Nov 27, 2024	63.30	63.30	62.92	62.92	62.56	-0.10%	897
Nov 26, 2024	62.73	62.98	62.73	62.98	62.63	-0.12%	1,387
Nov 25, 2024	63.27	63.50	63.06	63.06	62.70	0.83%	2,962
Nov 22, 2024	61.99	62.68	61.99	62.54	62.19	0.79%	2,399
Nov 21, 2024	61.44	62.21	61.39	62.05	61.70	1.33%	2,686
Nov 20, 2024	61.01	61.24	61.01	61.24	60.89	0.28%	1,164
Nov 19, 2024	60.81	61.11	60.81	61.07	60.72	-0.63%	593
Nov 18, 2024	61.37	61.45	61.28	61.45	61.10	0.48%	2,271
Nov 15, 2024	61.15	61.19	61.04	61.16	60.81	0.03%	6,321
Nov 14, 2024	61.14	61.14	61.14	61.14	60.80	-0.60%	125
Nov 13, 2024	61.72	61.72	61.51	61.51	61.16	0.06%	2,447
Nov 12, 2024	61.75	61.75	61.38	61.47	61.12	-0.71%	1,498
Nov 11, 2024	61.59	62.20	61.59	61.91	61.56	1.10%	3,012
Nov 8, 2024	61.35	61.37	61.22	61.24	60.89	0.40%	1,979
Nov 7, 2024	61.31	61.31	60.99	60.99	60.65	-0.57%	1,254
Nov 6, 2024	60.72	61.39	60.69	61.34	60.99	4.72%	1,649
Nov 5, 2024	58.36	58.57	58.36	58.57	58.24	1.17%	445
Nov 4, 2024	58.07	58.07	57.89	57.89	57.57	-0.01%	467
Nov 1, 2024	57.90	57.90	57.90	57.90	57.57	-0.29%	228
Oct 31, 2024	58.70	58.70	58.07	58.07	57.74	-1.01%	1,243
Oct 30, 2024	58.90	58.95	58.64	58.66	58.33	0.29%	1,205
Oct 29, 2024	58.62	58.62	58.49	58.49	58.16	-1.07%	1,911
Oct 28, 2024	59.12	59.12	59.12	59.12	58.79	0.96%	343
Oct 25, 2024	58.68	58.76	58.56	58.56	58.23	-0.92%	1,872
Oct 24, 2024	59.01	59.10	58.97	59.10	58.77	0.40%	1,436
Oct 23, 2024	58.97	58.97	58.87	58.87	58.54	-0.33%	498
Oct 22, 2024	58.97	59.06	58.97	59.06	58.73	-0.15%	820
Oct 21, 2024	59.26	59.26	59.15	59.15	58.82	-1.32%	501
Oct 18, 2024	60.16	60.16	59.72	59.94	59.60	-0.14%	663
Oct 17, 2024	60.00	60.10	59.97	60.03	59.69	0.09%	928
Oct 16, 2024	59.95	59.99	59.87	59.97	59.63	1.12%	1,485
Oct 15, 2024	59.91	59.91	59.31	59.31	58.97	-0.47%	1,155
Oct 14, 2024	59.18	59.59	59.18	59.59	59.25	0.59%	171
Oct 11, 2024	59.17	59.26	59.17	59.24	58.91	1.18%	773
Oct 10, 2024	58.70	58.70	58.55	58.55	58.22	-0.18%	1,144
Oct 9, 2024	58.18	58.66	58.18	58.66	58.33	0.88%	763
Oct 8, 2024	58.21	58.21	57.93	58.15	57.82	-0.23%	555