SBSPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 4, 2025	46.27	46.27	46.27	46.27	46.27	-
Jun 3, 2025	46.27	46.27	46.27	46.27	46.27	0.59%
Jun 2, 2025	46.00	46.00	46.00	46.00	46.00	0.41%
May 30, 2025	45.81	45.81	45.81	45.81	45.81	-
May 29, 2025	45.81	45.81	45.81	45.81	45.81	0.39%
May 28, 2025	45.63	45.63	45.63	45.63	45.63	-0.54%
May 27, 2025	45.88	45.88	45.88	45.88	45.88	2.05%
May 23, 2025	44.96	44.96	44.96	44.96	44.96	-0.66%
May 22, 2025	45.26	45.26	45.26	45.26	45.26	-0.04%
May 21, 2025	45.28	45.28	45.28	45.28	45.28	-1.61%
May 20, 2025	46.02	46.02	46.02	46.02	46.02	-0.39%
May 19, 2025	46.20	46.20	46.20	46.20	46.20	0.33%
May 16, 2025	46.05	46.05	46.05	46.05	46.05	0.48%
May 15, 2025	45.83	45.83	45.83	45.83	45.83	0.44%
May 14, 2025	45.63	45.63	45.63	45.63	45.63	0.11%
May 13, 2025	45.58	45.58	45.58	45.58	45.58	0.71%
May 12, 2025	45.26	45.26	45.26	45.26	45.26	3.26%
May 9, 2025	43.83	43.83	43.83	43.83	43.83	-0.05%
May 8, 2025	43.85	43.85	43.85	43.85	43.85	0.57%
May 7, 2025	43.60	43.60	43.60	43.60	43.60	0.44%
May 6, 2025	43.41	43.41	43.41	43.41	43.41	-0.78%
May 5, 2025	43.75	43.75	43.75	43.75	43.75	-0.64%
May 2, 2025	44.03	44.03	44.03	44.03	44.03	1.47%
May 1, 2025	43.39	43.39	43.39	43.39	43.39	0.65%
Apr 30, 2025	43.11	43.11	43.11	43.11	43.11	0.14%
Apr 29, 2025	43.05	43.05	43.05	43.05	43.05	0.58%
Apr 28, 2025	42.80	42.80	42.80	42.80	42.80	0.07%
Apr 25, 2025	42.77	42.77	42.77	42.77	42.77	0.73%
Apr 24, 2025	42.46	42.46	42.46	42.46	42.46	2.02%
Apr 23, 2025	41.62	41.62	41.62	41.62	41.62	1.66%
Apr 22, 2025	40.94	40.94	40.94	40.94	40.94	2.53%
Apr 21, 2025	39.93	39.93	39.93	39.93	39.93	-2.37%
Apr 17, 2025	40.90	40.90	40.90	40.90	40.90	0.15%
Apr 16, 2025	40.84	40.84	40.84	40.84	40.84	-2.25%
Apr 15, 2025	41.78	41.78	41.78	41.78	41.78	-0.17%
Apr 14, 2025	41.85	41.85	41.85	41.85	41.85	0.79%
Apr 11, 2025	41.52	41.52	41.52	41.52	41.52	1.81%
Apr 10, 2025	40.78	40.78	40.78	40.78	40.78	-3.46%
Apr 9, 2025	42.24	42.24	42.24	42.24	42.24	9.54%
Apr 8, 2025	38.56	38.56	38.56	38.56	38.56	-1.58%
Apr 7, 2025	39.18	39.18	39.18	39.18	39.18	-0.23%
Apr 4, 2025	39.27	39.27	39.27	39.27	39.27	-5.96%
Apr 3, 2025	41.76	41.76	41.76	41.76	41.76	-4.85%
Apr 2, 2025	43.89	43.89	43.89	43.89	43.89	0.69%
Apr 1, 2025	43.59	43.59	43.59	43.59	43.59	0.37%
Mar 31, 2025	43.43	43.43	43.43	43.43	43.43	0.56%
Mar 28, 2025	43.19	43.19	43.19	43.19	43.19	-1.97%
Mar 27, 2025	44.06	44.06	44.06	44.06	44.06	-0.32%
Mar 26, 2025	44.20	44.20	44.20	44.20	44.20	-1.12%
Mar 25, 2025	44.70	44.70	44.70	44.70	44.70	0.16%