SPVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	55.35	55.35	55.18	55.27	55.27	-0.59%	2,995
Apr 24, 2025	54.78	55.67	54.78	55.60	55.60	1.42%	3,545
Apr 23, 2025	55.22	55.79	54.82	54.82	54.82	0.85%	2,823
Apr 22, 2025	53.48	54.36	53.48	54.36	54.36	2.92%	4,745
Apr 21, 2025	53.27	53.27	52.45	52.82	52.82	-1.89%	2,429
Apr 17, 2025	53.72	54.03	53.66	53.84	53.84	1.00%	1,168
Apr 16, 2025	54.00	54.17	53.11	53.31	53.31	-1.11%	5,548
Apr 15, 2025	54.39	54.39	53.91	53.91	53.91	-0.10%	17,554
Apr 14, 2025	53.69	53.96	53.62	53.96	53.96	1.37%	1,496
Apr 11, 2025	52.33	53.34	52.22	53.23	53.23	1.17%	6,994
Apr 10, 2025	53.55	53.55	51.67	52.61	52.61	-2.86%	3,342
Apr 9, 2025	50.33	54.37	49.89	54.16	54.16	6.80%	10,610
Apr 8, 2025	53.01	53.01	50.71	50.71	50.71	-1.39%	5,370
Apr 7, 2025	50.57	51.92	50.41	51.43	51.43	-1.07%	9,113
Apr 4, 2025	53.69	53.69	51.98	51.98	51.98	-5.49%	3,838
Apr 3, 2025	55.53	55.72	55.00	55.00	55.00	-4.96%	5,270
Apr 2, 2025	56.84	57.87	56.84	57.87	57.87	0.96%	2,865
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	-1.27%	2,665
Mar 27, 2025	57.61	57.68	57.34	57.45	57.45	-0.42%	2,741
Mar 26, 2025	57.82	57.97	57.60	57.70	57.70	0.18%	3,572
Mar 25, 2025	57.57	57.59	57.49	57.59	57.59	-0.01%	3,115
Mar 24, 2025	57.55	57.59	57.33	57.59	57.59	0.99%	1,071
Mar 21, 2025	56.68	57.03	56.68	57.03	56.70	-0.60%	384
Mar 20, 2025	57.16	57.73	57.16	57.37	57.04	-0.25%	21,412
Mar 19, 2025	56.99	57.56	56.99	57.52	57.18	0.96%	4,029
Mar 18, 2025	57.06	57.06	56.75	56.97	56.64	-0.36%	9,024
Mar 17, 2025	56.88	57.29	56.85	57.17	56.84	1.10%	12,988
Mar 14, 2025	55.80	56.55	55.80	56.55	56.22	2.33%	5,124
Mar 13, 2025	55.49	55.54	55.27	55.27	54.95	-0.80%	3,652
Mar 12, 2025	55.80	56.06	55.30	55.71	55.39	-0.62%	8,590
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%	14,798
Mar 7, 2025	57.25	57.51	56.62	57.47	57.14	0.42%	7,259
Mar 6, 2025	57.43	57.56	57.00	57.23	56.90	-1.06%	4,955
Mar 5, 2025	57.40	57.97	57.38	57.84	57.51	0.78%	126,710
Mar 4, 2025	58.69	58.69	57.40	57.40	57.07	-2.72%	1,719
Mar 3, 2025	59.95	59.98	58.77	59.00	58.66	-0.85%	7,475
Feb 28, 2025	59.24	59.51	59.19	59.51	59.16	1.08%	1,529
Feb 27, 2025	59.35	59.35	58.87	58.87	58.53	-0.44%	1,454
Feb 26, 2025	59.30	59.30	59.13	59.13	58.79	-0.17%	796
Feb 25, 2025	59.17	59.23	58.78	59.23	58.89	0.17%	800
Feb 24, 2025	59.27	59.37	59.13	59.13	58.79	0.51%	3,246
Feb 21, 2025	59.54	59.54	58.77	58.83	58.49	-1.18%	12,221
Feb 20, 2025	59.26	59.56	59.26	59.53	59.19	-0.64%	2,998
Feb 19, 2025	59.65	59.98	59.43	59.92	59.57	0.20%	6,290
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	59.13	0.12%	5,885
Feb 13, 2025	59.25	59.40	58.97	59.40	59.06	0.73%	2,873