SPMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	17.28	17.40	17.22	17.30	17.30	-0.40%	15,839
Jun 25, 2025	17.37	17.47	17.27	17.37	17.37	-	5,973
Jun 24, 2025	17.12	17.45	17.00	17.37	17.37	2.78%	31,958
Jun 23, 2025	17.10	17.27	16.90	16.90	16.90	-0.82%	31,629
Jun 20, 2025	17.20	17.20	16.97	17.04	17.04	-0.35%	38,327
Jun 18, 2025	17.25	17.25	16.97	17.10	17.10	-0.75%	28,100
Jun 17, 2025	17.08	17.29	17.00	17.23	17.23	0.94%	29,452
Jun 16, 2025	17.75	17.98	16.92	17.07	17.07	-3.99%	97,355
Jun 13, 2025	17.73	17.99	17.55	17.78	17.78	-1.88%	40,372
Jun 12, 2025	18.19	18.33	18.01	18.12	17.87	0.17%	28,290
Jun 11, 2025	18.28	18.37	17.83	18.09	17.84	-1.04%	20,902
Jun 10, 2025	18.38	18.38	18.15	18.28	18.03	-	14,702
Jun 9, 2025	18.10	18.38	17.96	18.28	18.03	0.88%	19,748
Jun 6, 2025	18.28	18.50	18.05	18.12	17.87	-0.77%	34,000
Jun 5, 2025	18.32	18.49	18.20	18.26	18.01	-0.65%	27,270
Jun 4, 2025	18.32	18.49	18.30	18.38	18.13	0.44%	10,952
Jun 3, 2025	18.28	18.50	18.28	18.30	18.05	-	20,686
Jun 2, 2025	18.25	18.41	18.20	18.30	18.05	-	21,831
May 30, 2025	18.18	18.40	18.04	18.30	18.05	0.55%	18,311
May 29, 2025	18.00	18.55	18.00	18.20	17.95	1.11%	45,900
May 28, 2025	18.15	18.22	18.00	18.00	17.75	-0.77%	22,723
May 27, 2025	17.89	18.15	17.89	18.14	17.89	0.78%	20,761
May 23, 2025	18.01	18.15	18.00	18.00	17.75	-0.39%	17,116
May 22, 2025	18.22	18.49	17.81	18.07	17.82	-0.99%	31,978
May 21, 2025	18.27	18.39	18.20	18.25	18.00	-0.11%	20,316
May 20, 2025	18.39	18.48	18.15	18.27	18.02	-0.71%	37,709
May 19, 2025	18.50	18.64	18.20	18.40	18.15	-0.92%	26,226
May 16, 2025	18.75	18.95	18.52	18.57	18.31	-1.22%	24,537
May 15, 2025	19.00	19.17	18.60	18.80	18.54	-2.89%	19,394
May 14, 2025	19.55	19.73	19.25	19.36	18.84	-0.97%	18,104
May 13, 2025	19.74	20.20	19.53	19.55	19.03	0.46%	26,203
May 12, 2025	19.55	19.84	19.31	19.46	18.94	0.93%	54,120
May 9, 2025	19.60	19.90	19.25	19.28	18.76	-1.43%	25,427
May 8, 2025	19.80	20.00	19.52	19.56	19.04	-1.01%	33,008
May 7, 2025	19.64	19.99	19.62	19.76	19.23	0.66%	18,584
May 6, 2025	19.30	19.70	19.15	19.63	19.10	1.82%	19,480
May 5, 2025	19.24	19.34	19.00	19.28	18.76	0.68%	20,645
May 2, 2025	18.99	19.39	18.98	19.15	18.64	2.02%	16,769
May 1, 2025	18.90	18.99	18.76	18.77	18.27	-1.05%	10,550
Apr 30, 2025	19.08	19.25	18.79	18.97	18.46	-0.68%	11,389
Apr 29, 2025	18.98	19.25	18.76	19.10	18.59	0.63%	39,059
Apr 28, 2025	18.86	19.08	18.51	18.98	18.47	1.50%	14,407
Apr 25, 2025	19.25	19.25	18.61	18.70	18.20	-2.35%	14,833
Apr 24, 2025	19.02	19.23	18.75	19.15	18.64	1.48%	8,125
Apr 23, 2025	18.63	19.15	18.63	18.87	18.36	1.83%	17,716
Apr 22, 2025	17.95	18.55	17.75	18.53	18.03	4.63%	25,407
Apr 21, 2025	18.13	18.25	17.60	17.71	17.24	-1.72%	17,609
Apr 17, 2025	18.29	18.46	17.53	18.02	17.54	0.11%	27,237
Apr 16, 2025	18.77	18.95	17.92	18.00	17.52	-3.49%	16,067
Apr 15, 2025	18.72	18.73	18.40	18.65	18.15	0.32%	29,011