SPML Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	223.30	224.90	216.24	218.37	218.37	-1.49%	312,911
May 7, 2026	224.85	228.90	219.00	221.68	221.68	-0.05%	576,165
May 6, 2026	220.00	234.80	218.10	221.80	221.80	3.73%	3,371,281
May 5, 2026	218.09	218.09	211.32	213.83	213.83	-1.22%	210,328
May 4, 2026	207.47	218.31	207.46	216.47	216.47	4.34%	456,120
Apr 30, 2026	210.00	210.47	203.24	207.47	207.47	-1.68%	306,696
Apr 29, 2026	213.50	217.50	208.29	211.01	211.01	-0.77%	448,194
Apr 28, 2026	219.90	219.90	211.51	212.65	212.65	-2.53%	387,568
Apr 27, 2026	215.40	221.00	215.40	218.18	218.18	2.31%	455,019
Apr 24, 2026	224.00	230.00	211.00	213.26	213.26	-2.34%	1,303,967
Apr 23, 2026	218.95	222.50	214.99	218.36	218.36	1.05%	981,076
Apr 22, 2026	212.00	219.31	211.30	216.09	216.09	2.02%	552,773
Apr 21, 2026	217.01	219.00	210.20	211.82	211.82	-1.61%	580,153
Apr 20, 2026	212.60	223.00	212.60	215.29	215.29	2.04%	1,361,391
Apr 17, 2026	196.93	213.50	193.65	210.99	210.99	7.44%	1,833,662
Apr 16, 2026	198.80	200.89	192.66	196.38	196.38	-0.03%	342,681
Apr 15, 2026	188.50	202.80	188.50	196.44	196.44	6.59%	1,043,028
Apr 13, 2026	187.00	188.82	182.20	184.30	184.30	-2.41%	363,421
Apr 10, 2026	187.85	192.90	183.50	188.86	188.86	1.34%	560,119
Apr 9, 2026	186.55	192.40	182.80	186.36	186.36	0.65%	494,660
Apr 8, 2026	181.65	188.88	176.24	185.16	185.16	7.33%	634,791
Apr 7, 2026	175.62	176.00	170.20	172.52	172.52	-1.29%	171,824
Apr 6, 2026	171.01	176.00	167.81	174.77	174.77	1.62%	350,439
Apr 2, 2026	165.00	174.00	161.15	171.98	171.98	1.52%	432,758
Apr 1, 2026	160.00	175.00	158.12	169.40	169.40	10.19%	465,363
Mar 30, 2026	157.05	158.66	151.01	153.73	153.73	-3.96%	901,098
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