SPMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	8.64	9.11	8.64	8.99	8.99	1.93%	21,928
Mar 25, 2026	8.88	8.94	8.46	8.82	8.82	2.68%	40,723
Mar 24, 2026	8.68	8.98	8.52	8.59	8.59	-2.28%	12,102
Mar 23, 2026	9.02	9.21	8.66	8.79	8.79	-1.01%	23,219
Mar 20, 2026	9.06	9.13	8.82	8.88	8.88	-0.22%	26,833
Mar 19, 2026	8.56	8.95	8.36	8.90	8.90	5.20%	23,076
Mar 18, 2026	8.65	8.76	8.37	8.46	8.46	-1.74%	36,375
Mar 17, 2026	8.82	9.00	8.50	8.61	8.61	-2.93%	77,937
Mar 16, 2026	9.12	9.25	8.83	8.87	8.87	-3.90%	44,543
Mar 13, 2026	9.88	9.88	9.10	9.23	8.98	-5.14%	70,360
Mar 12, 2026	9.72	9.97	9.54	9.73	9.47	0.52%	55,457
Mar 11, 2026	9.95	9.95	9.53	9.68	9.42	-5.19%	93,564
Mar 10, 2026	10.35	10.51	10.00	10.21	9.93	-0.20%	43,959
Mar 9, 2026	10.56	10.72	10.16	10.23	9.95	-5.89%	44,838
Mar 6, 2026	11.08	11.08	10.61	10.87	10.58	-1.81%	27,192
Mar 5, 2026	11.09	11.20	10.92	11.07	10.77	2.03%	12,830
Mar 4, 2026	11.16	11.49	10.85	10.85	10.56	-1.72%	39,393
Mar 3, 2026	10.64	11.16	10.51	11.04	10.74	4.05%	43,132
Mar 2, 2026	10.00	10.64	9.82	10.61	10.32	8.82%	59,006
Feb 27, 2026	9.62	10.40	9.40	9.75	9.49	4.50%	100,944
Feb 26, 2026	9.35	9.72	9.30	9.33	9.08	-0.11%	41,019
Feb 25, 2026	9.31	9.45	9.13	9.34	9.09	1.74%	14,864
Feb 24, 2026	9.30	9.57	9.10	9.18	8.93	-0.97%	43,200
Feb 23, 2026	10.24	10.24	9.22	9.27	9.02	-8.94%	130,519
Feb 20, 2026	10.19	10.50	10.10	10.18	9.90	-1.64%	19,381
Feb 19, 2026	10.64	10.65	10.05	10.35	10.07	-1.71%	44,805
Feb 18, 2026	10.80	11.00	10.51	10.53	10.24	-2.50%	23,367
Feb 17, 2026	10.93	11.00	10.41	10.80	10.51	-1.91%	42,161
Feb 13, 2026	11.50	11.75	10.91	11.01	10.71	-5.09%	59,730
Feb 12, 2026	11.63	12.01	11.55	11.60	11.04	0.87%	53,456
Feb 11, 2026	12.12	12.30	11.45	11.50	10.95	-10.58%	169,888
Feb 10, 2026	13.49	13.65	12.81	12.86	12.24	-3.74%	45,475
Feb 9, 2026	13.35	13.50	13.35	13.36	12.72	0.38%	13,137
Feb 6, 2026	13.30	13.48	13.17	13.31	12.67	1.06%	20,657
Feb 5, 2026	13.36	13.43	13.05	13.17	12.54	-1.57%	22,060
Feb 4, 2026	13.33	13.40	13.08	13.38	12.74	0.90%	31,230
Feb 3, 2026	13.79	13.84	13.24	13.26	12.62	-3.42%	33,064
Feb 2, 2026	13.90	13.94	13.72	13.73	13.07	-1.22%	23,432
Jan 30, 2026	14.04	14.12	13.81	13.90	13.23	-2.11%	28,482
Jan 29, 2026	14.25	14.40	14.20	14.20	13.52	-0.25%	10,759
Jan 28, 2026	14.11	14.26	14.11	14.24	13.55	0.96%	8,986
Jan 27, 2026	14.24	14.37	14.10	14.10	13.42	-1.40%	15,651
Jan 26, 2026	14.29	14.42	14.15	14.30	13.61	0.32%	19,981
Jan 23, 2026	14.14	14.33	14.14	14.26	13.57	-0.18%	6,056
Jan 22, 2026	14.48	14.50	14.00	14.28	13.59	0.35%	13,027
Jan 21, 2026	14.20	14.24	14.05	14.23	13.55	1.79%	16,733
Jan 20, 2026	14.11	14.25	13.90	13.98	13.31	-0.78%	16,872
Jan 16, 2026	14.21	14.29	14.04	14.09	13.41	0.21%	15,808
Jan 15, 2026	14.20	14.38	13.91	14.06	13.38	-2.02%	21,117
Jan 14, 2026	14.44	14.61	14.35	14.35	13.42	0.21%	68,099