SPMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	13.76	13.90	13.66	13.71	13.71	-0.29%	23,146
Dec 31, 2025	13.41	13.75	13.41	13.75	13.75	1.55%	30,344
Dec 30, 2025	13.48	13.66	13.41	13.54	13.54	0.52%	33,909
Dec 29, 2025	13.27	13.50	13.15	13.47	13.47	1.97%	23,435
Dec 26, 2025	13.32	13.37	13.10	13.21	13.21	-1.38%	21,677
Dec 24, 2025	13.30	13.52	13.25	13.40	13.40	-0.26%	17,034
Dec 23, 2025	13.36	13.52	13.25	13.43	13.43	-0.59%	22,545
Dec 22, 2025	13.49	13.65	13.25	13.51	13.51	0.15%	31,556
Dec 19, 2025	13.70	13.80	13.44	13.49	13.49	-1.17%	35,338
Dec 18, 2025	13.70	13.83	13.50	13.65	13.65	0.29%	28,041
Dec 17, 2025	13.58	13.75	13.40	13.61	13.61	1.11%	21,084
Dec 16, 2025	13.62	13.62	13.25	13.46	13.46	-0.88%	50,421
Dec 15, 2025	13.78	13.85	13.42	13.58	13.58	-2.23%	36,377
Dec 12, 2025	14.00	14.22	13.80	13.89	13.64	-0.43%	29,240
Dec 11, 2025	13.98	14.17	13.90	13.95	13.70	-	34,497
Dec 10, 2025	14.15	14.46	13.95	13.95	13.70	-1.41%	34,307
Dec 9, 2025	14.11	14.23	13.91	14.15	13.90	1.36%	10,873
Dec 8, 2025	13.97	14.15	13.86	13.96	13.71	-0.36%	11,383
Dec 5, 2025	13.99	14.10	13.93	14.01	13.76	0.76%	18,296
Dec 4, 2025	14.00	14.50	13.83	13.91	13.65	-1.38%	21,330
Dec 3, 2025	14.40	14.40	13.06	14.10	13.85	-1.33%	52,127
Dec 2, 2025	15.05	15.16	14.25	14.29	14.03	-4.99%	69,033
Dec 1, 2025	15.39	15.39	14.86	15.04	14.77	-1.51%	36,624
Nov 28, 2025	15.17	15.39	15.05	15.27	15.00	1.87%	14,470
Nov 26, 2025	14.66	15.32	14.66	14.99	14.72	2.81%	26,184
Nov 25, 2025	14.60	14.71	14.35	14.58	14.32	1.74%	23,687
Nov 24, 2025	14.75	14.75	14.12	14.33	14.07	-2.45%	51,976
Nov 21, 2025	15.20	15.20	14.54	14.69	14.43	-2.65%	32,232
Nov 20, 2025	15.39	15.39	14.92	15.09	14.82	0.13%	41,390
Nov 19, 2025	15.49	15.50	15.00	15.07	14.80	-3.21%	37,401
Nov 18, 2025	15.89	15.98	15.55	15.57	15.29	-2.01%	29,192
Nov 17, 2025	16.41	16.41	15.75	15.89	15.60	-3.17%	25,150
Nov 14, 2025	16.15	16.64	16.15	16.41	16.11	-1.38%	17,632
Nov 13, 2025	16.60	16.67	16.40	16.64	16.10	-0.24%	19,119
Nov 12, 2025	16.73	16.75	16.50	16.68	16.13	0.72%	13,610
Nov 11, 2025	16.50	16.69	16.40	16.56	16.02	0.67%	20,543
Nov 10, 2025	16.36	16.53	16.33	16.45	15.91	-0.06%	16,484
Nov 7, 2025	16.50	16.50	16.30	16.46	15.92	0.12%	7,216
Nov 6, 2025	16.34	16.50	16.31	16.44	15.90	0.98%	12,583
Nov 5, 2025	16.25	16.39	16.25	16.28	15.75	0.18%	6,563
Nov 4, 2025	16.48	16.70	16.21	16.25	15.72	-2.05%	20,447
Nov 3, 2025	16.70	16.70	16.55	16.59	16.05	0.12%	12,526
Oct 31, 2025	16.34	16.70	16.29	16.57	16.03	1.22%	21,237
Oct 30, 2025	16.41	16.65	16.25	16.37	15.83	-0.18%	17,710
Oct 29, 2025	16.65	16.71	16.40	16.40	15.86	-1.56%	21,534
Oct 28, 2025	16.70	16.70	16.55	16.66	16.11	0.06%	10,939
Oct 27, 2025	16.70	16.74	16.58	16.65	16.10	0.36%	15,384
Oct 24, 2025	16.27	16.69	15.82	16.59	16.05	1.34%	58,886
Oct 23, 2025	15.80	16.40	15.79	16.37	15.83	4.94%	39,217
Oct 22, 2025	15.59	15.93	15.50	15.60	15.09	0.06%	37,701