SPVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	58.70	58.70	58.00	58.00	58.00	-1.13%	1,243
Oct 30, 2024	58.90	58.95	58.64	58.66	58.66	0.29%	1,205
Oct 29, 2024	58.62	58.62	58.49	58.49	58.49	-1.07%	1,911
Oct 28, 2024	59.12	59.12	59.12	59.12	59.12	0.96%	343
Oct 25, 2024	58.68	58.76	58.56	58.56	58.56	-0.91%	1,900
Oct 24, 2024	59.01	59.10	58.97	59.10	59.10	0.39%	1,436
Oct 23, 2024	58.97	58.97	58.87	58.87	58.87	-0.32%	500
Oct 22, 2024	58.97	59.06	58.97	59.06	59.06	-0.15%	820
Oct 21, 2024	59.26	59.26	59.15	59.15	59.15	-1.32%	501
Oct 18, 2024	60.16	60.16	59.72	59.94	59.94	-0.15%	700
Oct 17, 2024	60.00	60.10	59.97	60.03	60.03	0.10%	928
Oct 16, 2024	59.95	59.99	59.87	59.97	59.97	1.11%	1,500
Oct 15, 2024	59.91	59.91	59.31	59.31	59.31	-0.47%	1,200
Oct 14, 2024	59.18	59.59	59.18	59.59	59.59	0.59%	200
Oct 11, 2024	59.17	59.26	59.17	59.24	59.24	1.18%	800
Oct 10, 2024	58.70	58.70	58.55	58.55	58.55	-0.19%	1,144
Oct 9, 2024	58.18	58.66	58.18	58.66	58.66	0.88%	800
Oct 8, 2024	58.21	58.21	57.93	58.15	58.15	-0.22%	600
Oct 7, 2024	58.44	58.44	58.28	58.28	58.28	-0.85%	630
Oct 4, 2024	58.65	58.78	58.65	58.78	58.78	1.22%	700
Oct 3, 2024	57.92	58.07	57.92	58.07	58.07	-0.14%	821
Oct 2, 2024	58.20	58.20	58.15	58.15	58.15	-0.24%	600
Oct 1, 2024	58.26	58.29	58.26	58.29	58.29	-0.21%	200
Sep 30, 2024	58.34	58.41	57.85	58.41	58.41	0.12%	1,916
Sep 27, 2024	58.37	58.37	58.18	58.34	58.34	0.53%	934
Sep 26, 2024	58.10	58.10	58.03	58.03	58.03	0.83%	600
Sep 25, 2024	57.84	57.84	57.52	57.55	57.55	-0.88%	732
Sep 24, 2024	58.22	58.22	57.99	58.06	58.06	-0.22%	1,400
Sep 23, 2024	58.08	58.19	58.08	58.19	58.19	-0.21%	600
Sep 20, 2024	58.16	58.31	58.16	58.31	58.02	-0.65%	300
Sep 19, 2024	58.69	58.84	58.67	58.69	58.40	1.35%	5,338
Sep 18, 2024	57.89	58.50	57.89	57.91	57.63	0.19%	702
Sep 17, 2024	57.73	57.82	57.73	57.80	57.52	0.50%	1,400
Sep 16, 2024	57.49	57.51	57.49	57.51	57.23	1.00%	500
Sep 13, 2024	56.94	56.94	56.94	56.94	56.66	1.08%	500
Sep 12, 2024	56.06	56.33	56.06	56.33	56.06	0.88%	3,400
Sep 11, 2024	55.00	55.84	55.00	55.84	55.57	-0.30%	800
Sep 10, 2024	56.54	56.54	55.65	56.01	55.73	-0.85%	1,920
Sep 9, 2024	56.67	56.67	56.49	56.49	56.21	0.95%	300
Sep 6, 2024	56.75	56.75	55.96	55.96	55.69	-1.29%	600
Sep 5, 2024	56.62	56.69	56.62	56.69	56.41	-1.15%	700
Sep 4, 2024	57.53	57.53	57.31	57.35	57.07	-0.43%	900
Sep 3, 2024	57.95	57.95	57.58	57.60	57.32	-1.45%	3,930
Aug 30, 2024	57.90	58.45	57.90	58.45	58.17	1.05%	1,500
Aug 29, 2024	57.85	58.03	57.84	57.84	57.55	0.63%	1,034
Aug 28, 2024	57.39	57.48	57.39	57.48	57.20	0.10%	421
Aug 27, 2024	57.44	57.44	57.42	57.42	57.14	-0.03%	300
Aug 26, 2024	57.84	57.85	57.42	57.44	57.16	-0.07%	17,200
Aug 23, 2024	56.66	57.48	56.66	57.48	57.20	2.01%	10,901
Aug 22, 2024	56.35	56.51	56.35	56.35	56.07	0.07%	804
Aug 21, 2024	56.18	56.31	56.18	56.31	56.04	0.73%	3,437
Aug 20, 2024	56.15	56.15	55.90	55.90	55.63	-0.82%	1,400
Aug 19, 2024	56.35	56.36	56.35	56.36	56.09	0.59%	1,301
Aug 16, 2024	55.66	56.03	55.66	56.03	55.76	0.41%	1,840
Aug 15, 2024	55.73	55.80	55.73	55.80	55.53	1.27%	706
Aug 14, 2024	55.05	55.18	55.05	55.10	54.83	0.55%	10,916
Aug 13, 2024	54.45	54.80	54.45	54.80	54.54	0.68%	26,700
Aug 12, 2024	55.00	55.00	54.43	54.43	54.17	-0.46%	2,315
Aug 9, 2024	54.27	54.81	54.19	54.68	54.41	0.37%	12,106
Aug 8, 2024	53.72	54.48	53.72	54.48	54.21	1.68%	700
Aug 7, 2024	54.49	54.49	53.58	53.58	53.31	-0.74%	900
Aug 6, 2024	54.28	54.28	53.98	53.98	53.71	1.09%	1,321
Aug 5, 2024	53.48	53.81	53.06	53.40	53.14	-2.54%	7,200
Aug 2, 2024	55.57	55.57	54.75	54.79	54.52	-2.79%	1,200
Aug 1, 2024	56.41	56.41	56.25	56.36	56.08	-1.83%	11,246
Jul 31, 2024	57.55	57.60	57.41	57.41	57.13	-0.28%	1,800
Jul 30, 2024	57.47	57.57	57.47	57.57	57.29	1.14%	526
Jul 29, 2024	57.02	57.02	56.77	56.92	56.64	-0.16%	1,300
Jul 26, 2024	57.02	57.04	57.01	57.01	56.73	1.41%	1,448
Jul 25, 2024	55.87	56.73	55.87	56.22	55.95	0.79%	1,036
Jul 24, 2024	56.09	56.15	55.78	55.78	55.51	-0.64%	500
Jul 23, 2024	56.33	56.33	56.14	56.14	55.87	-0.48%	11,206
Jul 22, 2024	56.38	56.41	56.36	56.41	56.13	0.55%	329
Jul 19, 2024	56.63	56.63	56.10	56.10	55.83	-1.01%	700
Jul 18, 2024	57.03	57.03	56.59	56.67	56.40	-0.61%	1,241
Jul 17, 2024	57.16	57.16	57.02	57.02	56.74	0.02%	500
Jul 16, 2024	56.88	57.01	56.87	57.01	56.73	2.21%	600
Jul 15, 2024	56.01	56.01	55.78	55.78	55.51	0.54%	1,226
Jul 12, 2024	55.33	55.62	55.33	55.48	55.21	0.67%	1,200
Jul 11, 2024	54.62	55.11	54.62	55.11	54.84	1.55%	813
Jul 10, 2024	53.97	54.27	53.97	54.27	54.00	0.93%	800
Jul 9, 2024	53.63	54.21	53.63	53.77	53.51	0.06%	3,149
Jul 8, 2024	53.59	53.76	53.59	53.74	53.48	0.28%	713
Jul 5, 2024	53.40	53.59	53.40	53.59	53.33	-0.91%	1,927
Jul 3, 2024	54.14	54.15	54.01	54.08	53.81	-0.02%	900
Jul 2, 2024	54.01	54.09	54.01	54.09	53.83	0.17%	1,600
Jul 1, 2024	54.00	54.00	54.00	54.00	53.73	-0.33%	129
Jun 28, 2024	54.18	54.18	54.00	54.18	53.92	0.52%	1,300
Jun 27, 2024	53.91	53.92	53.87	53.90	53.64	-0.26%	807
Jun 26, 2024	53.89	54.04	53.89	54.04	53.77	-0.30%	600
Jun 25, 2024	54.78	54.78	54.13	54.20	53.93	-0.86%	900
Jun 24, 2024	54.16	54.77	54.16	54.67	54.40	0.72%	2,022
Jun 21, 2024	54.17	54.28	54.14	54.28	53.80	-0.17%	1,900
Jun 20, 2024	54.39	54.43	54.37	54.37	53.89	0.42%	520
Jun 18, 2024	54.08	54.17	54.05	54.14	53.66	0.24%	3,429
Jun 17, 2024	53.59	54.01	53.59	54.01	53.53	0.86%	1,711
Jun 14, 2024	53.58	53.58	53.55	53.55	53.08	-0.96%	741
Jun 13, 2024	54.08	54.08	53.56	54.07	53.59	-0.22%	4,600
Jun 12, 2024	54.62	54.62	54.14	54.19	53.71	-0.07%	68,900
Jun 11, 2024	54.15	54.23	54.15	54.23	53.75	-0.70%	1,718