SPML Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	163.10	163.20	155.87	160.07	160.07	-2.79%	630,511
Mar 25, 2026	160.75	166.38	159.44	164.66	164.66	4.33%	595,753
Mar 24, 2026	159.15	164.50	156.00	157.82	157.82	2.63%	491,358
Mar 23, 2026	169.69	169.99	152.23	153.77	153.77	-8.52%	559,568
Mar 20, 2026	168.00	170.92	166.10	168.10	168.10	1.58%	255,114
Mar 19, 2026	171.50	171.50	165.00	165.49	165.49	-3.50%	249,599
Mar 18, 2026	168.50	177.87	167.61	171.50	171.50	1.61%	506,620
Mar 17, 2026	168.23	170.84	163.10	168.78	168.78	1.33%	377,000
Mar 16, 2026	164.10	169.29	163.02	166.56	166.56	0.53%	470,902
Mar 13, 2026	175.04	176.44	165.00	165.69	165.69	-5.34%	467,460
Mar 12, 2026	182.00	182.00	174.26	175.04	175.04	-4.20%	639,502
Mar 11, 2026	169.00	189.00	169.00	182.71	182.71	12.85%	6,718,107
Mar 10, 2026	167.60	169.43	160.92	161.90	161.90	-1.34%	1,249,618
Mar 9, 2026	169.10	172.00	161.67	164.10	164.10	-5.01%	703,866
Mar 6, 2026	177.00	181.55	171.12	172.75	172.75	-4.38%	1,078,758
Mar 5, 2026	180.42	197.70	173.60	180.67	180.67	0.75%	15,063,570
Mar 4, 2026	165.99	190.00	161.93	179.33	179.33	8.18%	23,753,250
Mar 2, 2026	160.00	170.19	160.00	165.77	165.77	-2.38%	211,936
Feb 27, 2026	170.10	173.50	168.20	169.82	169.82	-1.05%	98,542
Feb 26, 2026	172.99	175.60	169.25	171.62	171.62	0.09%	140,490
Feb 25, 2026	172.70	175.13	169.44	171.46	171.46	-0.64%	84,858
Feb 24, 2026	173.40	174.00	170.00	172.56	172.56	-0.42%	88,278
Feb 23, 2026	180.00	180.49	172.10	173.29	173.29	-3.00%	131,405
Feb 20, 2026	180.00	181.73	177.28	178.65	178.65	-1.43%	128,313
Feb 19, 2026	191.10	191.10	179.10	181.24	181.24	-4.40%	203,636
Feb 18, 2026	190.00	194.80	187.24	189.58	189.58	0.71%	281,509
Feb 17, 2026	186.70	191.90	184.23	188.24	188.24	0.37%	316,119
Feb 16, 2026	186.90	192.01	184.16	187.55	187.55	0.63%	250,387
Feb 13, 2026	195.00	195.98	185.01	186.38	186.38	-4.17%	292,288
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