SPML Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	156.71	158.50	151.55	157.00	157.00	-0.34%	502,746
Nov 9, 2026	141.08	165.44	139.06	157.54	157.54	11.41%	6,125,074
Nov 8, 2026	141.00	141.94	140.00	141.40	141.40	2.72%	24,216
Nov 6, 2026	141.03	142.12	134.54	137.65	137.65	-3.65%	206,246
Nov 5, 2026	141.06	144.70	141.06	142.87	142.87	3.31%	327,498
Nov 4, 2026	137.10	144.88	135.10	138.29	138.29	1.90%	301,513
Nov 3, 2026	135.37	140.37	133.27	135.71	135.71	-0.44%	247,834
Nov 2, 2026	127.00	139.61	127.00	136.31	136.31	6.69%	317,690
Oct 30, 2026	131.60	131.60	124.10	127.76	127.76	-2.59%	153,596
Oct 29, 2026	131.76	134.89	129.41	131.16	131.16	-1.23%	94,214
Oct 28, 2026	131.82	135.64	130.11	132.79	132.79	-0.01%	141,972
Oct 27, 2026	126.74	136.00	126.74	132.80	132.80	4.78%	283,554
Oct 26, 2026	128.50	132.40	125.40	126.74	126.74	-1.35%	108,431
Oct 23, 2026	136.00	136.98	125.89	128.48	128.48	-6.67%	355,458
Oct 22, 2026	139.00	141.28	136.21	137.66	137.66	-2.59%	125,444
Oct 21, 2026	148.00	148.22	139.00	141.32	141.32	-4.03%	227,455
Oct 19, 2026	150.50	150.91	146.11	147.26	147.26	-2.15%	70,334
Oct 16, 2026	151.55	152.98	149.54	150.50	150.50	-0.17%	56,731
Oct 15, 2026	153.70	154.45	150.50	150.75	150.75	-1.29%	66,794
Oct 14, 2026	150.10	155.60	150.10	152.72	152.72	0.97%	131,894
Oct 13, 2026	152.00	154.85	147.60	151.26	151.26	-0.27%	158,346
Oct 12, 2026	153.69	162.95	150.30	151.67	151.67	-0.34%	438,115
Oct 9, 2026	156.16	156.16	150.00	152.18	152.18	-1.00%	237,139
Oct 8, 2026	160.02	160.32	152.51	153.72	153.72	-3.94%	140,256
Oct 7, 2026	162.25	162.33	159.10	160.02	160.02	-1.60%	79,572
Oct 6, 2026	159.99	165.00	159.99	162.63	162.63	2.74%	118,985
Oct 5, 2026	159.31	165.90	156.10	158.29	158.29	-0.64%	153,588
Oct 1, 2026	161.86	167.30	155.41	159.31	159.31	-1.06%	255,283
Sep 30, 2026	161.00	164.91	159.50	161.02	161.02	-0.65%	99,740
Sep 29, 2026	160.00	165.00	158.98	162.07	162.07	0.40%	105,856
Sep 28, 2026	163.00	165.44	160.23	161.42	161.42	-2.68%	114,032
Sep 25, 2026	166.20	167.02	157.92	165.86	165.86	0.30%	505,854
Sep 24, 2026	167.30	167.89	164.00	165.36	165.36	-1.91%	130,233
Sep 23, 2026	166.90	171.00	166.60	168.58	168.58	1.29%	133,400
Sep 22, 2026	169.83	171.00	165.49	166.44	166.44	-0.92%	121,670
Sep 21, 2026	168.49	171.49	167.01	167.99	167.99	-0.14%	61,419
Sep 18, 2026	170.00	174.56	167.15	168.23	168.23	-1.43%	101,537
Sep 17, 2026	171.58	172.84	168.61	170.67	170.67	-0.79%	63,567
Sep 16, 2026	169.05	173.00	163.54	172.03	172.03	2.11%	122,560
Sep 15, 2026	171.05	171.89	167.00	168.47	168.47	-1.84%	163,272
Sep 11, 2026	172.35	172.72	169.51	171.63	171.63	-0.79%	140,993
Sep 10, 2026	173.93	176.55	172.50	173.00	173.00	-0.53%	97,588
Sep 9, 2026	176.42	179.10	173.00	173.93	173.93	-1.35%	206,020
Sep 8, 2026	180.21	183.44	175.00	176.31	176.31	-2.16%	311,586
Sep 7, 2026	183.20	183.89	178.07	180.21	180.21	-0.66%	283,043
Sep 4, 2026	173.60	183.58	172.38	181.41	181.41	4.67%	407,685
Sep 3, 2026	174.24	178.00	172.14	173.31	173.31	-0.53%	214,542
Sep 2, 2026	179.71	179.71	172.55	174.24	174.24	-3.01%	201,362
Sep 1, 2026	181.00	183.30	178.51	179.64	179.64	-1.02%	163,285
Aug 31, 2026	180.00	182.99	176.81	181.50	181.50	0.90%	177,644