SPVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	70.78	71.66	70.78	71.66	71.66	1.16%	17,990
Apr 29, 2026	71.09	71.09	70.71	70.84	70.84	-0.36%	8,430
Apr 28, 2026	71.29	71.29	70.76	71.09	71.09	0.34%	5,865
Apr 27, 2026	70.69	71.23	70.69	70.85	70.85	0.22%	10,224
Apr 24, 2026	71.03	71.03	70.62	70.70	70.70	-0.57%	12,557
Apr 23, 2026	71.10	71.10	70.97	71.10	71.10	0.31%	2,146
Apr 22, 2026	71.53	71.53	70.86	70.88	70.88	-0.50%	7,401
Apr 21, 2026	71.77	71.77	71.23	71.23	71.23	-0.10%	2,915
Apr 20, 2026	71.06	71.47	71.06	71.30	71.30	-	9,891
Apr 17, 2026	70.86	71.59	70.86	71.30	71.30	0.78%	15,445
Apr 16, 2026	70.42	70.75	70.42	70.75	70.75	0.47%	9,839
Apr 15, 2026	70.57	70.65	70.26	70.42	70.42	-0.17%	10,863
Apr 14, 2026	70.48	70.69	70.16	70.54	70.54	0.16%	17,233
Apr 13, 2026	69.87	70.43	69.75	70.43	70.43	0.49%	10,501
Apr 10, 2026	70.77	70.77	70.02	70.09	70.09	-0.98%	10,401
Apr 9, 2026	70.49	70.97	70.49	70.78	70.78	0.04%	9,968
Apr 8, 2026	70.22	70.75	70.22	70.75	70.75	1.70%	11,452
Apr 7, 2026	69.34	69.65	69.34	69.57	69.57	0.09%	16,903
Apr 6, 2026	69.26	69.51	69.26	69.51	69.51	0.20%	29,190
Apr 2, 2026	68.71	69.37	68.71	69.37	69.37	0.40%	13,446
Apr 1, 2026	69.09	69.25	68.98	69.09	69.09	0.28%	188,012
Mar 31, 2026	68.60	69.00	68.08	68.90	68.90	1.49%	19,933
Mar 30, 2026	68.44	68.47	67.68	67.89	67.89	0.01%	6,991
Mar 27, 2026	68.39	68.39	67.78	67.88	67.88	-0.99%	8,648
Mar 26, 2026	68.54	69.05	68.51	68.56	68.56	-0.31%	7,373
Mar 25, 2026	69.06	69.06	68.77	68.77	68.77	0.23%	7,253
Mar 24, 2026	67.70	69.00	67.70	68.61	68.61	0.81%	5,183
Mar 23, 2026	68.10	68.61	67.91	68.06	68.06	0.59%	10,614
Mar 20, 2026	68.36	68.36	67.63	67.66	67.29	-1.26%	10,934
Mar 19, 2026	68.38	68.90	68.21	68.52	68.15	-0.23%	7,765
Mar 18, 2026	69.30	69.32	68.68	68.68	68.31	-1.34%	18,399
Mar 17, 2026	69.87	70.15	69.61	69.61	69.23	0.24%	38,519
Mar 16, 2026	69.56	69.73	69.44	69.44	69.07	0.64%	6,861
Mar 13, 2026	69.65	69.65	69.00	69.00	68.63	-0.36%	6,981
Mar 12, 2026	69.27	69.74	68.99	69.25	68.88	-0.53%	3,211
Mar 11, 2026	69.51	69.84	69.37	69.62	69.24	-0.07%	5,357
Mar 10, 2026	70.21	70.36	69.56	69.67	69.29	-0.53%	7,000
Mar 9, 2026	69.74	70.10	68.68	70.04	69.66	-0.44%	8,208
Mar 6, 2026	69.86	70.40	69.78	70.35	69.97	-0.71%	6,355
Mar 5, 2026	71.26	71.26	70.52	70.85	70.47	-1.13%	11,473
Mar 4, 2026	71.21	71.81	71.21	71.66	71.27	0.16%	3,655
Mar 3, 2026	71.36	71.78	70.43	71.55	71.16	-0.96%	14,209
Mar 2, 2026	71.65	72.28	71.65	72.24	71.85	0.18%	37,479
Feb 27, 2026	72.00	72.11	71.78	72.11	71.72	-0.43%	9,925
Feb 26, 2026	72.12	72.51	72.12	72.42	72.03	0.62%	9,497
Feb 25, 2026	71.85	71.99	71.48	71.98	71.59	0.47%	10,521
Feb 24, 2026	71.11	71.70	71.05	71.64	71.25	0.53%	3,059
Feb 23, 2026	72.06	72.06	71.15	71.26	70.87	-1.41%	8,840
Feb 20, 2026	71.99	72.28	71.65	72.28	71.89	0.53%	9,281
Feb 19, 2026	72.11	72.11	71.64	71.90	71.51	-0.43%	19,329