SPVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	73.45	73.45	73.10	73.12	73.12	-0.68%	7,134
Sep 25, 2026	73.28	73.62	73.03	73.62	73.62	0.55%	7,673
Sep 24, 2026	73.77	73.77	73.22	73.22	73.22	-0.29%	9,214
Sep 23, 2026	73.86	73.96	73.44	73.44	73.44	-0.88%	23,966
Sep 22, 2026	75.08	75.08	74.05	74.09	74.09	-1.06%	7,218
Sep 21, 2026	75.31	75.31	74.88	74.88	74.88	-0.42%	3,595
Sep 18, 2026	76.09	76.09	75.57	75.58	75.20	-0.81%	3,661
Sep 17, 2026	76.17	76.32	75.97	76.20	75.81	0.51%	4,220
Sep 16, 2026	76.81	76.81	75.35	75.81	75.43	-1.34%	5,306
Sep 15, 2026	77.10	77.10	76.67	76.84	76.45	-0.19%	5,373
Sep 14, 2026	77.38	77.41	76.77	76.98	76.59	-0.16%	5,669
Sep 11, 2026	77.39	77.39	76.89	77.10	76.71	0.34%	3,733
Sep 10, 2026	77.41	77.41	76.83	76.84	76.45	-0.34%	9,666
Sep 9, 2026	77.54	77.54	77.08	77.10	76.71	-0.44%	5,515
Sep 8, 2026	77.83	77.94	77.44	77.44	77.05	-0.61%	4,301
Sep 4, 2026	78.03	78.23	77.92	77.92	77.53	-0.44%	3,971
Sep 3, 2026	77.97	78.35	77.94	78.26	77.87	0.79%	1,959
Sep 2, 2026	77.51	77.77	77.51	77.64	77.25	1.02%	4,374
Sep 1, 2026	77.04	77.04	76.70	76.86	76.47	0.16%	3,864
Aug 31, 2026	77.27	77.27	76.57	76.74	76.35	-0.70%	3,999
Aug 28, 2026	77.78	77.78	77.15	77.28	76.89	-0.11%	8,216
Aug 27, 2026	77.57	77.58	77.28	77.36	76.97	-0.72%	7,122
Aug 26, 2026	77.69	78.08	77.66	77.92	77.53	0.35%	3,995
Aug 25, 2026	77.85	77.85	77.33	77.66	77.27	-0.22%	2,747
Aug 24, 2026	77.66	77.91	77.50	77.83	77.44	0.52%	10,202
Aug 21, 2026	77.85	77.85	77.42	77.42	77.04	0.20%	2,073
Aug 20, 2026	77.65	77.95	77.27	77.27	76.88	-0.73%	3,634
Aug 19, 2026	78.80	78.97	77.84	77.84	77.45	-0.70%	7,514
Aug 18, 2026	78.91	78.91	78.38	78.38	77.99	0.05%	3,929
Aug 17, 2026	78.69	78.75	78.34	78.34	77.95	-0.34%	7,126
Aug 14, 2026	78.45	78.74	78.45	78.61	78.22	0.45%	5,779
Aug 13, 2026	78.19	78.40	78.03	78.26	77.87	0.46%	14,326
Aug 12, 2026	78.00	78.03	77.68	77.90	77.51	0.07%	8,916
Aug 11, 2026	77.68	78.03	77.68	77.85	77.46	0.27%	39,295
Aug 10, 2026	77.46	77.72	77.46	77.64	77.25	0.37%	11,432
Aug 7, 2026	77.50	77.64	77.09	77.35	76.96	0.09%	42,431
Aug 6, 2026	77.71	77.71	77.19	77.28	76.89	-0.38%	6,605
Aug 5, 2026	78.23	78.23	77.56	77.58	77.19	-0.37%	3,235
Aug 4, 2026	77.37	77.98	76.98	77.86	77.47	0.41%	17,278
Aug 3, 2026	77.41	77.75	77.24	77.54	77.15	0.34%	6,842
Jul 31, 2026	77.23	77.42	76.97	77.28	76.89	-0.22%	16,991
Jul 30, 2026	77.50	77.50	76.77	77.45	77.06	-	11,373
Jul 29, 2026	78.36	78.36	77.39	77.45	77.06	-1.12%	13,601
Jul 28, 2026	77.86	78.38	77.86	78.33	77.94	1.22%	8,444
Jul 27, 2026	77.34	77.65	77.29	77.39	77.00	0.16%	6,537
Jul 24, 2026	76.67	77.26	76.67	77.26	76.87	1.12%	4,086
Jul 23, 2026	76.50	76.74	76.36	76.40	76.02	-0.75%	7,554
Jul 22, 2026	76.90	77.13	76.80	76.98	76.59	0.53%	28,275
Jul 21, 2026	76.47	76.58	76.21	76.58	76.19	0.41%	32,435
Jul 20, 2026	76.54	76.70	76.22	76.27	75.88	-0.44%	5,540