SPXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	21.90	21.91	21.77	21.80	21.80	-0.46%	9,147
Dec 5, 2025	21.86	21.96	21.86	21.90	21.90	0.32%	7,073
Dec 4, 2025	21.85	21.87	21.76	21.83	21.83	-	19,507
Dec 3, 2025	21.70	21.85	21.70	21.83	21.83	0.46%	9,776
Dec 2, 2025	21.74	21.82	21.68	21.73	21.73	0.14%	21,140
Dec 1, 2025	21.67	21.80	21.66	21.70	21.70	-0.46%	48,266
Nov 28, 2025	21.70	21.80	21.70	21.80	21.80	0.37%	7,295
Nov 26, 2025	21.63	21.75	21.62	21.72	21.72	0.70%	36,457
Nov 25, 2025	21.33	21.57	21.27	21.57	21.55	1.03%	10,418
Nov 24, 2025	21.13	21.38	21.13	21.35	21.33	1.43%	31,055
Nov 21, 2025	20.92	21.20	20.85	21.05	21.03	0.88%	13,793
Nov 20, 2025	21.50	21.55	20.87	20.87	20.85	-1.40%	7,749
Nov 19, 2025	21.05	21.23	21.04	21.16	21.15	0.27%	11,777
Nov 18, 2025	21.09	21.18	20.95	21.11	21.09	-0.60%	13,793
Nov 17, 2025	21.35	21.49	21.23	21.23	21.22	-0.98%	9,255
Nov 14, 2025	21.18	21.58	21.16	21.44	21.43	0.01%	42,647
Nov 13, 2025	21.68	21.73	21.43	21.44	21.42	-1.69%	103,238
Nov 12, 2025	21.86	21.86	21.75	21.81	21.79	0.02%	12,525
Nov 11, 2025	21.70	21.84	21.68	21.80	21.79	0.20%	5,922
Nov 10, 2025	21.60	21.77	21.58	21.76	21.74	1.63%	8,931
Nov 7, 2025	21.20	21.41	21.19	21.41	21.39	-0.03%	9,075
Nov 6, 2025	21.59	21.59	21.40	21.42	21.40	-1.16%	4,915
Nov 5, 2025	21.52	21.73	21.52	21.67	21.65	0.43%	8,663
Nov 4, 2025	21.63	21.72	21.57	21.58	21.56	-1.05%	15,258
Nov 3, 2025	21.85	21.91	21.73	21.81	21.79	-	10,945
Oct 31, 2025	21.99	21.99	21.73	21.80	21.79	0.48%	14,394
Oct 30, 2025	21.80	21.89	21.70	21.70	21.68	-1.09%	21,006
Oct 29, 2025	22.01	22.06	21.94	21.94	21.92	-0.21%	4,405
Oct 28, 2025	22.05	22.05	21.92	21.99	21.97	0.17%	10,706
Oct 27, 2025	21.84	21.95	21.84	21.95	21.93	1.12%	16,688
Oct 24, 2025	21.65	21.73	21.65	21.70	21.68	0.80%	12,154
Oct 23, 2025	21.38	21.55	21.38	21.53	21.51	0.55%	6,421
Oct 22, 2025	21.50	21.53	21.27	21.41	21.39	-0.66%	23,172
Oct 21, 2025	21.50	21.58	21.49	21.56	21.54	0.21%	10,746
Oct 20, 2025	21.36	21.54	21.36	21.51	21.49	0.91%	41,959
Oct 17, 2025	21.19	21.34	21.12	21.32	21.30	0.55%	10,054
Oct 16, 2025	21.36	21.43	21.12	21.20	21.18	-0.56%	24,843
Oct 15, 2025	21.40	21.50	21.19	21.32	21.30	0.23%	3,979
Oct 14, 2025	21.04	21.38	20.82	21.27	21.25	0.09%	18,542
Oct 13, 2025	21.19	21.31	21.19	21.25	21.23	1.31%	34,330
Oct 10, 2025	21.52	21.62	20.98	20.98	20.96	-2.44%	29,534
Oct 9, 2025	21.67	21.67	21.47	21.50	21.48	-0.44%	10,764
Oct 8, 2025	21.64	21.64	21.51	21.60	21.58	0.53%	10,623
Oct 7, 2025	21.67	21.67	21.46	21.48	21.46	-0.52%	13,786
Oct 6, 2025	21.58	21.60	21.50	21.60	21.58	0.47%	20,010
Oct 3, 2025	21.46	21.60	21.46	21.49	21.47	0.04%	14,438
Oct 2, 2025	21.47	21.55	21.41	21.48	21.46	0.07%	21,712
Oct 1, 2025	21.23	21.50	21.23	21.47	21.45	0.56%	11,854
Sep 30, 2025	21.25	21.36	21.25	21.35	21.33	0.16%	18,567
Sep 29, 2025	21.40	21.40	21.29	21.32	21.30	0.14%	15,507