SPVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	71.82	72.34	71.82	72.23	72.23	1.07%	5,665
May 21, 2026	70.96	71.47	70.75	71.47	71.47	0.21%	3,973
May 20, 2026	70.81	71.35	70.81	71.32	71.32	0.80%	3,163
May 19, 2026	70.79	71.01	70.66	70.75	70.75	-0.34%	4,376
May 18, 2026	70.46	71.03	70.46	70.99	70.99	1.13%	8,540
May 15, 2026	70.87	70.87	70.20	70.20	70.20	-1.06%	137,106
May 14, 2026	70.77	71.17	70.77	70.96	70.95	0.64%	4,148
May 13, 2026	70.42	70.58	70.26	70.50	70.50	-0.28%	9,620
May 12, 2026	70.64	70.84	70.01	70.70	70.70	0.33%	6,315
May 11, 2026	70.91	70.91	70.34	70.47	70.47	-0.21%	11,199
May 8, 2026	70.94	70.94	70.59	70.62	70.62	0.05%	4,827
May 7, 2026	71.21	71.21	70.50	70.58	70.58	-0.99%	3,926
May 6, 2026	71.37	71.65	71.13	71.28	71.28	0.20%	4,791
May 5, 2026	71.09	71.42	71.01	71.14	71.14	0.52%	9,218
May 4, 2026	71.16	71.19	70.73	70.77	70.77	-0.77%	4,373
May 1, 2026	71.80	71.94	71.32	71.32	71.32	-0.47%	15,506
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%	8,590
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%	15,485
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%	10,416
Apr 9, 2026	70.49	70.97	70.49	70.78	70.78	0.04%	9,983
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%	29,334
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	-0.30%	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%	5,286
Mar 23, 2026	68.10	68.61	67.91	68.06	68.06	1.14%	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