SPMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	20.50	20.64	20.41	20.43	20.43	-0.15%	14,541
Jan 17, 2025	20.49	20.60	20.36	20.46	20.46	0.44%	10,068
Jan 16, 2025	20.50	20.50	20.25	20.37	20.37	-0.10%	7,380
Jan 15, 2025	20.40	20.46	20.25	20.39	20.39	-0.54%	8,671
Jan 14, 2025	20.70	20.79	20.40	20.50	20.26	-	26,138
Jan 13, 2025	20.80	20.88	20.40	20.50	20.26	-1.11%	22,989
Jan 10, 2025	21.30	21.30	20.55	20.73	20.49	-0.93%	17,276
Jan 8, 2025	21.30	21.30	20.82	20.93	20.68	-1.51%	5,213
Jan 7, 2025	21.40	21.65	21.00	21.25	21.00	-0.72%	23,318
Jan 6, 2025	20.80	21.52	20.80	21.40	21.15	3.08%	26,651
Jan 3, 2025	20.80	20.86	20.75	20.76	20.52	0.53%	9,639
Jan 2, 2025	20.95	21.06	20.64	20.65	20.41	-1.20%	16,313
Dec 31, 2024	20.91	20.93	20.78	20.90	20.66	0.10%	16,044
Dec 30, 2024	20.88	21.00	20.75	20.88	20.64	0.05%	9,153
Dec 27, 2024	21.23	21.23	20.66	20.87	20.63	0.62%	7,691
Dec 26, 2024	21.30	21.30	20.50	20.74	20.50	0.59%	5,978
Dec 24, 2024	20.75	21.00	20.62	20.62	20.38	-0.05%	10,207
Dec 23, 2024	20.23	21.35	20.23	20.63	20.39	1.33%	8,981
Dec 20, 2024	20.28	20.43	20.21	20.36	20.12	-0.10%	11,804
Dec 19, 2024	20.67	20.67	20.29	20.38	20.14	-0.29%	10,065
Dec 18, 2024	20.80	21.00	20.38	20.44	20.20	-1.73%	11,139
Dec 17, 2024	21.08	21.29	20.60	20.80	20.56	-2.12%	30,191
Dec 16, 2024	21.20	21.45	21.00	21.25	21.00	-0.75%	29,697
Dec 13, 2024	21.22	21.97	21.22	21.41	20.94	0.99%	29,817
Dec 12, 2024	20.50	21.50	20.50	21.20	20.74	3.31%	55,265
Dec 11, 2024	20.80	20.80	20.45	20.52	20.07	0.34%	10,364
Dec 10, 2024	20.60	20.80	20.40	20.45	20.01	-0.49%	14,732
Dec 9, 2024	20.48	20.69	20.44	20.55	20.10	0.22%	17,339
Dec 6, 2024	20.60	20.60	20.45	20.51	20.06	-0.07%	10,013
Dec 5, 2024	20.65	20.65	20.40	20.52	20.07	0.10%	8,855
Dec 4, 2024	20.35	20.55	20.33	20.50	20.05	1.43%	12,208
Dec 3, 2024	20.58	20.65	20.19	20.21	19.77	-1.80%	8,542
Dec 2, 2024	20.40	20.64	20.30	20.58	20.13	1.11%	16,385
Nov 29, 2024	19.87	20.45	19.87	20.36	19.91	-0.07%	6,157
Nov 27, 2024	20.50	20.54	20.35	20.37	19.93	-0.34%	12,396
Nov 26, 2024	20.53	20.54	20.33	20.44	20.00	0.05%	10,417
Nov 25, 2024	20.45	20.56	20.35	20.43	19.99	-0.49%	6,779
Nov 22, 2024	20.45	21.04	20.38	20.53	20.08	0.74%	35,524
Nov 21, 2024	20.45	20.45	20.22	20.38	19.94	-0.34%	14,953
Nov 20, 2024	20.25	20.49	20.24	20.45	20.01	0.64%	19,747
Nov 19, 2024	20.51	20.51	20.10	20.32	19.88	-0.10%	16,117
Nov 18, 2024	19.98	20.34	19.84	20.34	19.90	2.62%	12,196
Nov 15, 2024	19.95	20.34	19.45	19.82	19.39	-1.74%	54,301
Nov 14, 2024	20.14	20.77	20.11	20.17	19.51	0.65%	34,850
Nov 13, 2024	19.92	20.25	19.85	20.04	19.39	-0.05%	25,051
Nov 12, 2024	20.50	20.58	19.87	20.05	19.40	-2.15%	33,387
Nov 11, 2024	21.43	21.43	20.14	20.49	19.82	-2.43%	63,767
Nov 8, 2024	19.73	21.00	19.70	21.00	20.32	6.98%	98,213
Nov 7, 2024	19.28	19.74	19.21	19.63	18.99	2.08%	17,343
Nov 6, 2024	18.87	19.23	18.87	19.23	18.61	1.85%	20,648
Nov 5, 2024	18.90	18.98	18.83	18.88	18.27	0.69%	14,911
Nov 4, 2024	18.99	18.99	18.30	18.75	18.14	-0.32%	36,837
Nov 1, 2024	19.03	19.05	18.53	18.81	18.20	-1.16%	47,875
Oct 31, 2024	19.00	19.03	19.00	19.03	18.41	0.67%	1,056
Oct 30, 2024	19.08	19.08	18.86	18.90	18.29	-0.98%	7,027
Oct 29, 2024	19.08	19.14	18.95	19.09	18.47	0.74%	7,086
Oct 28, 2024	19.06	19.14	18.88	18.95	18.33	-0.58%	19,583
Oct 25, 2024	19.05	19.15	18.91	19.06	18.44	-0.68%	15,312
Oct 24, 2024	19.10	19.27	19.00	19.19	18.57	0.97%	16,657
Oct 23, 2024	19.25	19.28	18.89	19.01	18.39	-0.91%	22,604
Oct 22, 2024	19.10	19.20	18.95	19.18	18.56	0.63%	19,702
Oct 21, 2024	19.30	19.43	18.88	19.06	18.44	-1.29%	26,186
Oct 18, 2024	19.42	19.48	19.20	19.31	18.68	-0.05%	24,541
Oct 17, 2024	19.38	19.38	19.17	19.32	18.69	-0.26%	26,248
Oct 16, 2024	19.60	19.69	19.33	19.37	18.74	-0.67%	12,394
Oct 15, 2024	19.25	19.77	19.25	19.50	18.87	-1.91%	42,925
Oct 14, 2024	19.73	19.88	19.62	19.88	19.02	1.53%	7,001
Oct 11, 2024	19.85	19.90	19.50	19.58	18.73	-1.51%	9,868
Oct 10, 2024	19.98	19.98	19.73	19.88	19.02	-	9,920
Oct 9, 2024	19.75	20.05	19.61	19.88	19.02	0.79%	52,181
Oct 8, 2024	19.90	20.00	19.55	19.73	18.87	-0.38%	35,179
Oct 7, 2024	19.72	19.80	19.60	19.80	18.94	0.51%	90,875
Oct 4, 2024	19.80	19.80	19.60	19.70	18.85	-	13,657
Oct 3, 2024	19.62	19.80	19.55	19.70	18.85	0.51%	4,786
Oct 2, 2024	19.75	19.75	19.56	19.60	18.75	-0.61%	10,977
Oct 1, 2024	19.89	19.99	19.55	19.72	18.87	-0.25%	24,744
Sep 30, 2024	19.76	19.95	19.70	19.77	18.91	0.56%	18,621
Sep 27, 2024	19.69	19.97	19.65	19.66	18.81	0.25%	30,837
Sep 26, 2024	19.93	20.24	19.61	19.61	18.76	-1.51%	42,257
Sep 25, 2024	20.00	20.10	19.76	19.91	19.05	-0.60%	14,049
Sep 24, 2024	20.00	20.25	19.95	20.03	19.16	0.20%	64,385
Sep 23, 2024	19.80	20.35	19.78	19.99	19.13	1.06%	30,368
Sep 20, 2024	19.37	20.45	19.37	19.78	18.92	2.65%	80,290
Sep 19, 2024	19.25	19.45	19.00	19.27	18.44	-0.41%	32,755
Sep 18, 2024	19.25	19.35	19.05	19.35	18.51	0.57%	17,072
Sep 17, 2024	19.78	19.81	19.21	19.24	18.41	-3.07%	31,087
Sep 16, 2024	20.15	20.15	19.50	19.85	18.99	-1.98%	16,151
Sep 13, 2024	20.40	20.49	20.25	20.25	19.18	0.75%	13,186
Sep 12, 2024	19.85	20.25	19.85	20.10	19.04	1.52%	27,469
Sep 11, 2024	19.79	19.99	19.78	19.80	18.75	0.08%	7,535
Sep 10, 2024	19.84	19.89	19.75	19.79	18.74	-0.20%	5,879
Sep 9, 2024	19.86	19.87	19.82	19.82	18.78	-0.18%	3,020
Sep 6, 2024	19.90	20.00	19.80	19.86	18.81	0.15%	5,223
Sep 5, 2024	20.00	20.00	19.75	19.83	18.78	-0.35%	3,923
Sep 4, 2024	19.87	19.90	19.70	19.90	18.85	0.16%	5,621
Sep 3, 2024	20.10	20.20	19.87	19.87	18.82	-0.75%	5,168
Aug 30, 2024	20.01	20.02	19.96	20.02	18.96	-0.25%	1,043
Aug 29, 2024	19.90	20.07	19.77	20.07	19.01	1.11%	2,061
Aug 28, 2024	19.90	19.90	19.80	19.85	18.80	-0.25%	14,630
Aug 27, 2024	19.87	19.95	19.80	19.90	18.85	0.20%	2,122