SPVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	53.69	53.69	51.98	51.98	51.98	-5.49%	3,833
Apr 3, 2025	55.53	55.72	55.00	55.00	55.00	-4.96%	5,300
Apr 2, 2025	56.84	57.87	56.84	57.87	57.87	0.96%	2,900
Apr 1, 2025	57.32	57.48	57.00	57.32	57.32	-0.09%	4,110
Mar 31, 2025	56.28	57.43	56.28	57.37	57.37	1.13%	5,520
Mar 28, 2025	57.51	57.51	56.66	56.73	56.73	-1.25%	2,700
Mar 27, 2025	57.61	57.68	57.34	57.45	57.45	-0.43%	2,741
Mar 26, 2025	57.82	57.97	57.60	57.70	57.70	0.19%	3,600
Mar 25, 2025	57.57	57.59	57.49	57.59	57.59	-	3,115
Mar 24, 2025	57.55	57.59	57.33	57.59	57.59	0.98%	1,100
Mar 21, 2025	56.68	57.03	56.68	57.03	56.69	-0.59%	400
Mar 20, 2025	57.16	57.73	57.16	57.37	57.03	-0.24%	21,412
Mar 19, 2025	56.99	57.56	56.99	57.51	57.18	0.95%	4,029
Mar 18, 2025	57.06	57.06	56.75	56.97	56.63	-0.35%	9,024
Mar 17, 2025	56.88	57.29	56.85	57.17	56.83	1.10%	13,000
Mar 14, 2025	55.80	56.55	55.80	56.55	56.22	2.32%	5,124
Mar 13, 2025	55.49	55.54	55.27	55.27	54.94	-0.79%	3,700
Mar 12, 2025	55.80	56.06	55.30	55.71	55.38	-0.62%	8,600
Mar 11, 2025	56.26	56.49	55.79	56.06	55.73	-1.20%	13,047
Mar 10, 2025	57.12	57.13	56.27	56.74	56.41	-1.27%	14,800
Mar 7, 2025	57.25	57.51	56.62	57.47	57.13	0.42%	7,300
Mar 6, 2025	57.43	57.56	57.00	57.23	56.89	-1.05%	5,000
Mar 5, 2025	57.40	57.97	57.38	57.84	57.50	0.77%	126,710
Mar 4, 2025	58.69	58.69	57.40	57.40	57.06	-2.71%	1,719
Mar 3, 2025	59.95	59.98	58.77	59.00	58.65	-0.86%	7,500
Feb 28, 2025	59.24	59.51	59.19	59.51	59.16	1.09%	1,529
Feb 27, 2025	59.35	59.35	58.87	58.87	58.52	-0.44%	1,500
Feb 26, 2025	59.30	59.30	59.13	59.13	58.78	-0.17%	800
Feb 25, 2025	59.17	59.23	58.77	59.23	58.88	0.17%	800
Feb 24, 2025	59.27	59.37	59.13	59.13	58.78	0.51%	3,246
Feb 21, 2025	59.54	59.54	58.77	58.83	58.48	-1.18%	12,221
Feb 20, 2025	59.26	59.56	59.26	59.53	59.18	-0.65%	3,000
Feb 19, 2025	59.65	59.98	59.43	59.92	59.57	0.20%	6,300
Feb 18, 2025	59.47	59.80	59.47	59.80	59.45	0.55%	2,114
Feb 14, 2025	59.58	59.65	59.40	59.47	59.12	0.12%	5,900
Feb 13, 2025	59.25	59.40	58.97	59.40	59.05	0.73%	2,900
Feb 12, 2025	58.77	58.97	58.77	58.97	58.62	-0.69%	3,100
Feb 11, 2025	59.17	59.43	59.00	59.38	59.04	0.29%	5,412
Feb 10, 2025	59.68	59.68	59.17	59.21	58.86	-0.35%	2,900
Feb 7, 2025	59.66	59.66	59.42	59.42	59.07	-0.55%	1,617
Feb 6, 2025	60.12	60.12	59.64	59.75	59.40	0.13%	11,900
Feb 5, 2025	59.72	59.72	59.50	59.67	59.32	0.61%	8,033
Feb 4, 2025	59.33	59.44	59.23	59.31	58.96	0.14%	5,138
Feb 3, 2025	58.76	59.32	58.62	59.23	58.88	-0.54%	2,210
Jan 31, 2025	60.10	60.10	59.55	59.55	59.20	-0.92%	11,840
Jan 30, 2025	60.03	60.36	59.89	60.10	59.75	0.77%	13,804
Jan 29, 2025	59.71	60.07	59.55	59.64	59.29	-0.02%	7,935
Jan 28, 2025	60.20	60.20	59.52	59.65	59.30	-0.85%	12,911
Jan 27, 2025	59.64	60.16	59.64	60.16	59.81	1.14%	2,900
Jan 24, 2025	59.56	59.72	59.46	59.48	59.13	0.05%	15,837