SPMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.14	14.33	14.14	14.26	14.26	-0.18%	6,056
Jan 22, 2026	14.48	14.50	14.00	14.28	14.28	0.35%	13,027
Jan 21, 2026	14.20	14.24	14.05	14.23	14.23	1.79%	16,733
Jan 20, 2026	14.11	14.25	13.90	13.98	13.98	-0.78%	16,872
Jan 16, 2026	14.21	14.29	14.04	14.09	14.09	0.21%	15,808
Jan 15, 2026	14.20	14.38	13.91	14.06	14.06	-2.02%	21,117
Jan 14, 2026	14.44	14.61	14.35	14.35	14.10	0.21%	68,099
Jan 13, 2026	14.76	14.80	14.26	14.32	14.07	-2.59%	29,520
Jan 12, 2026	14.68	14.91	14.57	14.70	14.44	0.07%	18,679
Jan 9, 2026	14.71	14.79	14.60	14.69	14.43	-0.88%	18,313
Jan 8, 2026	14.73	15.00	14.65	14.82	14.56	0.61%	22,325
Jan 7, 2026	14.76	14.86	14.57	14.73	14.47	0.41%	17,924
Jan 6, 2026	14.20	14.70	14.19	14.67	14.41	3.82%	33,025
Jan 5, 2026	13.79	14.19	13.75	14.13	13.88	3.06%	22,943
Jan 2, 2026	13.76	13.90	13.66	13.71	13.47	-0.29%	23,149
Dec 31, 2025	13.41	13.75	13.41	13.75	13.51	1.55%	30,344
Dec 30, 2025	13.48	13.66	13.41	13.54	13.30	0.52%	34,059
Dec 29, 2025	13.27	13.50	13.15	13.47	13.24	1.97%	23,435
Dec 26, 2025	13.32	13.37	13.10	13.21	12.98	-1.38%	21,677
Dec 24, 2025	13.30	13.52	13.25	13.40	13.16	-0.26%	17,224
Dec 23, 2025	13.36	13.52	13.25	13.43	13.20	-0.59%	22,545
Dec 22, 2025	13.49	13.65	13.25	13.51	13.27	0.15%	31,560
Dec 19, 2025	13.70	13.80	13.44	13.49	13.25	-1.17%	36,389
Dec 18, 2025	13.70	13.83	13.50	13.65	13.41	0.29%	28,041
Dec 17, 2025	13.58	13.75	13.40	13.61	13.37	1.11%	21,084
Dec 16, 2025	13.62	13.62	13.25	13.46	13.23	-0.88%	50,421
Dec 15, 2025	13.78	13.85	13.42	13.58	13.34	-2.23%	36,377
Dec 12, 2025	14.00	14.22	13.80	13.89	13.40	-0.43%	29,240
Dec 11, 2025	13.98	14.17	13.90	13.95	13.46	-	34,497
Dec 10, 2025	14.15	14.46	13.95	13.95	13.46	-1.41%	34,307
Dec 9, 2025	14.11	14.23	13.91	14.15	13.65	1.36%	10,873
Dec 8, 2025	13.97	14.15	13.86	13.96	13.47	-0.36%	11,383
Dec 5, 2025	13.99	14.10	13.93	14.01	13.52	0.76%	18,296
Dec 4, 2025	14.00	14.50	13.83	13.91	13.42	-1.38%	21,330
Dec 3, 2025	14.40	14.40	13.06	14.10	13.60	-1.33%	52,127
Dec 2, 2025	15.05	15.16	14.25	14.29	13.79	-4.99%	69,033
Dec 1, 2025	15.39	15.39	14.86	15.04	14.51	-1.51%	36,624
Nov 28, 2025	15.17	15.39	15.05	15.27	14.73	1.87%	14,470
Nov 26, 2025	14.66	15.32	14.66	14.99	14.46	2.81%	26,184
Nov 25, 2025	14.60	14.71	14.35	14.58	14.07	1.74%	23,687
Nov 24, 2025	14.75	14.75	14.12	14.33	13.83	-2.45%	51,976
Nov 21, 2025	15.20	15.20	14.54	14.69	14.17	-2.65%	32,232
Nov 20, 2025	15.39	15.39	14.92	15.09	14.56	0.13%	41,390
Nov 19, 2025	15.49	15.50	15.00	15.07	14.54	-3.21%	37,401
Nov 18, 2025	15.89	15.98	15.55	15.57	15.02	-2.01%	29,192
Nov 17, 2025	16.41	16.41	15.75	15.89	15.33	-3.17%	25,150
Nov 14, 2025	16.15	16.64	16.15	16.41	15.83	-1.38%	17,632
Nov 13, 2025	16.60	16.67	16.40	16.64	15.81	-0.24%	19,119
Nov 12, 2025	16.73	16.75	16.50	16.68	15.85	0.72%	13,610
Nov 11, 2025	16.50	16.69	16.40	16.56	15.74	0.67%	20,543