SPML Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	206.00	212.00	204.62	208.70	208.70	2.10%	551,676
Jun 23, 2026	211.90	216.93	202.55	204.40	204.40	-2.34%	887,168
Jun 22, 2026	199.28	212.25	196.13	209.29	209.29	5.54%	1,286,495
Jun 19, 2026	187.70	203.90	186.20	198.30	198.30	6.04%	1,442,976
Jun 18, 2026	190.99	194.45	186.10	187.00	187.00	-1.83%	255,297
Jun 17, 2026	190.10	191.72	187.72	190.49	190.49	0.21%	189,563
Jun 16, 2026	188.90	194.80	187.01	190.10	190.10	1.67%	472,228
Jun 15, 2026	190.20	193.96	185.00	186.97	186.97	-1.24%	689,336
Jun 12, 2026	187.50	192.39	184.62	189.31	189.31	2.99%	315,796
Jun 11, 2026	186.30	188.47	182.16	183.82	183.82	-1.18%	190,328
Jun 10, 2026	194.90	195.15	185.10	186.01	186.01	-3.95%	166,871
Jun 9, 2026	191.78	194.99	189.81	193.65	193.65	2.39%	149,644
Jun 8, 2026	192.40	196.90	187.60	189.13	189.13	-3.99%	280,424
Jun 5, 2026	201.90	202.90	196.00	197.00	197.00	-1.69%	229,440
Jun 4, 2026	202.90	207.59	199.11	200.38	200.38	-0.79%	367,345
Jun 3, 2026	205.75	206.00	199.10	201.97	201.97	-2.25%	256,427
Jun 2, 2026	200.81	211.20	196.21	206.61	206.61	2.25%	303,742
Jun 1, 2026	207.51	208.32	201.00	202.07	202.07	-2.67%	283,023
May 29, 2026	222.30	222.30	204.10	207.62	207.62	-5.45%	1,017,274
May 27, 2026	213.00	221.70	210.42	219.59	219.59	3.77%	465,235
May 26, 2026	210.10	218.14	208.27	211.62	211.62	0.05%	318,114
May 25, 2026	209.60	212.90	207.00	211.52	211.52	2.47%	283,118
May 22, 2026	200.39	209.95	200.39	206.43	206.43	3.31%	492,287
May 21, 2026	199.50	207.65	195.00	199.82	199.82	0.96%	351,093
May 20, 2026	203.95	203.95	196.25	197.92	197.92	-3.12%	215,820
May 19, 2026	193.00	206.00	192.99	204.29	204.29	6.33%	276,731
May 18, 2026	196.00	197.39	187.52	192.12	192.12	-3.26%	274,851
May 15, 2026	199.00	203.00	196.35	198.59	198.59	-0.14%	236,879
May 14, 2026	206.60	206.60	196.78	198.87	198.87	-3.08%	337,346
May 13, 2026	199.00	207.14	199.00	205.18	205.18	2.41%	187,906
May 12, 2026	210.10	211.24	199.22	200.35	200.35	-5.33%	403,292
May 11, 2026	217.50	218.49	210.92	211.64	211.64	-3.08%	292,318
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