SPVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	58.78	58.97	58.78	58.87	58.87	0.73%	7,153
Jun 23, 2025	58.19	58.45	57.50	58.45	58.45	0.82%	17,906
Jun 20, 2025	57.97	58.21	57.94	57.97	57.71	0.52%	1,275
Jun 18, 2025	57.91	57.91	57.67	57.67	57.41	0.33%	6,440
Jun 17, 2025	58.04	58.04	57.40	57.48	57.22	-0.96%	10,629
Jun 16, 2025	58.18	58.18	58.00	58.04	57.78	1.03%	1,986
Jun 13, 2025	57.75	58.06	57.45	57.45	57.19	-1.40%	2,119
Jun 12, 2025	57.96	58.26	57.96	58.26	58.00	0.29%	3,077
Jun 11, 2025	58.26	58.26	57.98	58.10	57.84	-0.48%	5,457
Jun 10, 2025	58.30	58.44	58.17	58.38	58.12	0.46%	10,947
Jun 9, 2025	58.25	58.35	57.98	58.11	57.85	-0.32%	4,653
Jun 6, 2025	58.23	58.30	57.98	58.30	58.04	1.23%	60,455
Jun 5, 2025	57.62	57.87	57.53	57.59	57.33	-0.36%	4,751
Jun 4, 2025	58.50	58.50	57.80	57.80	57.54	-0.78%	7,579
Jun 3, 2025	57.87	58.25	57.86	58.25	57.99	0.69%	15,126
Jun 2, 2025	57.42	57.85	57.42	57.85	57.59	-0.06%	1,743
May 30, 2025	57.67	57.89	57.51	57.89	57.63	0.28%	2,001
May 29, 2025	57.76	57.76	57.44	57.73	57.47	0.29%	1,416
May 28, 2025	57.89	57.89	57.56	57.56	57.30	-1.24%	3,440
May 27, 2025	57.78	58.28	57.78	58.28	58.02	1.72%	4,654
May 23, 2025	57.19	57.45	57.16	57.29	57.04	-0.24%	6,390
May 22, 2025	57.47	57.62	57.41	57.43	57.17	-0.36%	3,698
May 21, 2025	58.50	58.50	57.63	57.64	57.38	-2.06%	12,971
May 20, 2025	59.19	59.19	58.86	58.86	58.59	-0.47%	13,093
May 19, 2025	58.72	59.14	58.72	59.13	58.87	0.02%	2,696
May 16, 2025	58.50	59.12	58.50	59.12	58.86	1.04%	10,546
May 15, 2025	57.95	58.52	57.95	58.51	58.25	1.16%	920
May 14, 2025	58.22	58.22	57.79	57.84	57.58	-0.95%	1,722
May 13, 2025	58.43	58.61	58.29	58.39	58.13	0.39%	3,115
May 12, 2025	58.21	58.21	58.12	58.17	57.91	2.26%	3,778
May 9, 2025	57.13	57.13	56.86	56.88	56.62	-0.15%	2,745
May 8, 2025	56.92	57.56	56.92	56.96	56.71	0.69%	2,115
May 7, 2025	56.74	56.83	56.57	56.57	56.32	0.47%	1,650
May 6, 2025	56.49	56.59	56.20	56.31	56.06	-0.25%	2,989
May 5, 2025	56.75	56.75	56.45	56.45	56.20	-0.49%	1,484
May 2, 2025	56.47	56.73	56.34	56.73	56.48	1.79%	9,062
May 1, 2025	55.90	55.99	55.73	55.73	55.48	-0.07%	3,702
Apr 30, 2025	55.49	55.77	54.81	55.77	55.52	-0.21%	5,696
Apr 29, 2025	55.46	55.89	55.46	55.89	55.64	0.56%	2,945
Apr 28, 2025	55.55	55.61	55.17	55.58	55.33	0.56%	2,690
Apr 25, 2025	55.35	55.35	55.18	55.27	55.02	-0.59%	2,995
Apr 24, 2025	54.78	55.67	54.78	55.60	55.35	1.42%	3,545
Apr 23, 2025	55.22	55.79	54.82	54.82	54.58	0.85%	2,823
Apr 22, 2025	53.48	54.36	53.48	54.36	54.12	2.92%	4,745
Apr 21, 2025	53.27	53.27	52.45	52.82	52.58	-1.89%	2,429
Apr 17, 2025	53.72	54.03	53.66	53.84	53.60	1.00%	1,168
Apr 16, 2025	54.00	54.17	53.11	53.31	53.07	-1.11%	5,548
Apr 15, 2025	54.39	54.39	53.91	53.91	53.67	-0.10%	17,554
Apr 14, 2025	53.69	53.96	53.62	53.96	53.72	1.37%	1,496
Apr 11, 2025	52.33	53.34	52.22	53.23	52.99	1.17%	6,994