SPML Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	195.00	195.98	186.70	188.99	-	-2.83%	148,910
Feb 12, 2026	199.00	199.00	192.20	194.50	194.50	-0.96%	222,054
Feb 11, 2026	198.80	198.80	191.41	196.38	196.38	0.20%	385,927
Feb 10, 2026	189.00	198.70	187.00	195.98	195.98	4.65%	467,714
Feb 9, 2026	182.00	191.00	180.41	187.27	187.27	4.52%	466,780
Feb 6, 2026	180.00	181.01	175.61	179.18	179.18	-1.51%	183,196
Feb 5, 2026	183.48	184.32	178.00	181.93	181.93	-0.05%	217,773
Feb 4, 2026	175.00	184.00	170.51	182.02	182.02	7.11%	401,260
Feb 3, 2026	175.00	178.00	166.05	169.93	169.93	2.94%	441,859
Feb 2, 2026	161.05	166.00	159.21	165.08	165.08	1.15%	130,358
Feb 1, 2026	169.89	171.88	160.51	163.21	163.21	-4.02%	409,667
Jan 30, 2026	172.00	175.50	167.20	170.05	170.05	-2.49%	136,612
Jan 29, 2026	170.50	175.91	165.95	174.39	174.39	1.89%	312,510
Jan 28, 2026	173.51	175.79	166.70	171.16	171.16	-0.06%	340,122
Jan 27, 2026	167.40	172.40	161.65	171.27	171.27	3.83%	333,468
Jan 23, 2026	173.45	175.08	162.01	164.95	164.95	-5.03%	349,292
Jan 22, 2026	176.00	181.20	172.20	173.69	173.69	1.04%	449,713
Jan 21, 2026	182.70	185.00	167.27	171.90	171.90	-6.01%	1,138,217
Jan 20, 2026	194.50	194.76	179.47	182.89	182.89	-6.37%	812,956
Jan 19, 2026	200.00	207.50	190.35	195.34	195.34	2.94%	4,489,034
Jan 16, 2026	172.48	197.43	170.05	189.77	189.77	14.42%	8,535,905
Jan 14, 2026	161.25	167.00	161.25	165.86	165.86	1.30%	65,855
Jan 13, 2026	164.40	167.01	160.60	163.73	163.73	1.08%	155,102
Jan 12, 2026	169.00	172.49	159.34	161.98	161.98	-4.30%	346,112
Jan 9, 2026	175.30	176.50	168.00	169.26	169.26	-4.46%	128,822
Jan 8, 2026	188.40	188.93	175.63	177.17	177.17	-5.47%	109,826
Jan 7, 2026	193.00	193.00	186.41	187.43	187.43	-2.95%	91,166
Jan 6, 2026	187.67	194.25	181.25	193.13	193.13	3.73%	242,534
Jan 5, 2026	192.00	192.75	180.66	186.18	186.18	-0.65%	135,797
Jan 2, 2026	190.00	191.67	184.62	187.40	187.40	-1.52%	177,773
Jan 1, 2026	179.06	197.45	179.06	190.29	190.29	7.87%	2,121,691
Dec 31, 2025	173.00	185.50	170.98	176.41	176.41	3.39%	770,123
Dec 30, 2025	172.16	172.71	168.48	170.62	170.62	-0.89%	112,079
Dec 29, 2025	173.90	174.87	172.00	172.16	172.16	-1.03%	59,830
Dec 26, 2025	175.00	178.08	173.00	173.96	173.96	-0.25%	77,227
Dec 24, 2025	180.60	181.47	173.61	174.39	174.39	-3.44%	132,383
Dec 23, 2025	178.75	183.48	178.75	180.61	180.61	0.12%	61,218
Dec 22, 2025	175.49	181.54	175.21	180.40	180.40	3.52%	88,478
Dec 19, 2025	172.01	175.00	172.01	174.27	174.27	1.32%	71,387
Dec 18, 2025	176.12	176.12	170.80	172.00	172.00	-2.57%	128,817
Dec 17, 2025	180.50	181.26	173.56	176.53	176.53	-2.61%	112,184
Dec 16, 2025	185.72	185.72	180.10	181.26	181.26	-1.62%	117,895
Dec 15, 2025	174.10	187.00	172.35	184.25	184.25	5.82%	356,760
Dec 12, 2025	174.00	175.03	172.00	174.11	174.11	0.56%	134,630
Dec 11, 2025	172.11	174.01	169.32	173.14	173.14	0.74%	221,395
Dec 10, 2025	180.90	183.00	171.00	171.86	171.86	-5.11%	391,085
Dec 9, 2025	181.50	185.95	177.00	181.12	181.12	-2.78%	1,252,713
Dec 8, 2025	194.64	205.50	176.30	186.29	186.29	-0.49%	14,599,560
Dec 5, 2025	191.30	191.30	185.56	187.21	187.21	-1.35%	67,935
Dec 4, 2025	189.01	195.00	185.68	189.78	189.78	1.11%	96,719