SPMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.26	11.48	11.00	11.25	11.25	0.72%	49,332
May 28, 2026	11.25	11.30	10.98	11.17	11.17	1.92%	20,859
May 27, 2026	10.70	11.03	10.70	10.96	10.96	-	16,319
May 26, 2026	10.85	11.06	10.85	10.96	10.96	0.46%	24,634
May 22, 2026	10.71	10.95	10.71	10.91	10.91	2.44%	8,660
May 21, 2026	10.59	10.81	10.55	10.65	10.65	-0.47%	17,647
May 20, 2026	10.51	10.85	10.41	10.70	10.70	3.68%	24,615
May 19, 2026	10.74	10.99	10.25	10.32	10.32	-5.06%	37,096
May 18, 2026	10.93	10.93	10.81	10.87	10.87	-0.55%	7,607
May 15, 2026	11.13	11.15	10.80	10.93	10.93	-0.91%	31,160
May 14, 2026	11.15	11.37	11.10	11.23	11.03	0.99%	42,419
May 13, 2026	11.29	11.35	11.07	11.12	10.92	-2.20%	35,025
May 12, 2026	11.01	11.47	11.01	11.37	11.17	0.80%	32,500
May 11, 2026	11.44	11.50	11.17	11.28	11.08	0.80%	34,375
May 8, 2026	11.18	11.35	11.05	11.19	10.99	1.45%	33,331
May 7, 2026	10.99	11.15	10.95	11.03	10.83	1.47%	22,963
May 6, 2026	10.85	10.95	10.76	10.87	10.68	1.21%	20,110
May 5, 2026	10.73	10.81	10.60	10.74	10.55	1.32%	22,183
May 4, 2026	10.50	10.75	10.45	10.60	10.41	1.44%	53,607
May 1, 2026	10.18	10.50	10.18	10.45	10.26	3.47%	54,805
Apr 30, 2026	10.00	10.10	9.95	10.10	9.92	1.30%	32,401
Apr 29, 2026	9.95	10.06	9.89	9.97	9.79	0.50%	21,061
Apr 28, 2026	10.10	10.10	9.77	9.92	9.74	0.71%	17,969
Apr 27, 2026	9.77	10.17	9.77	9.85	9.67	0.82%	29,735
Apr 24, 2026	9.72	9.78	9.55	9.77	9.60	2.41%	12,322
Apr 23, 2026	9.55	9.76	9.41	9.54	9.37	-0.10%	13,515
Apr 22, 2026	9.50	9.80	9.50	9.55	9.38	0.84%	14,297
Apr 21, 2026	9.45	9.65	9.37	9.47	9.30	0.21%	14,311
Apr 20, 2026	9.65	9.90	9.38	9.45	9.28	-2.78%	38,385
Apr 17, 2026	9.81	9.90	9.70	9.72	9.55	0.21%	25,422
Apr 16, 2026	9.86	10.01	9.67	9.70	9.53	-2.81%	42,027
Apr 15, 2026	10.06	10.10	9.80	9.98	9.80	-0.80%	201,151
Apr 14, 2026	10.12	10.49	10.06	10.26	9.88	1.89%	155,128
Apr 13, 2026	9.99	10.27	9.99	10.07	9.70	1.10%	40,162
Apr 10, 2026	10.07	10.13	9.91	9.96	9.59	-4.14%	28,221
Apr 9, 2026	10.42	10.43	10.25	10.39	10.01	0.10%	17,016
Apr 8, 2026	10.34	10.48	10.07	10.38	10.00	3.80%	26,322
Apr 7, 2026	9.92	10.19	9.66	10.00	9.63	2.56%	18,329
Apr 6, 2026	9.65	10.19	9.65	9.75	9.39	2.52%	48,370
Apr 2, 2026	9.25	9.76	9.19	9.51	9.16	2.48%	49,419
Apr 1, 2026	9.11	9.31	8.97	9.28	8.94	3.69%	38,647
Mar 31, 2026	9.13	9.13	8.84	8.95	8.62	0.22%	37,922
Mar 30, 2026	8.93	9.13	8.71	8.93	8.60	-	32,858
Mar 27, 2026	8.98	9.11	8.93	8.93	8.60	-0.67%	6,338
Mar 26, 2026	8.64	9.11	8.64	8.99	8.66	1.93%	21,929
Mar 25, 2026	8.88	8.94	8.46	8.82	8.49	2.68%	40,723
Mar 24, 2026	8.68	8.98	8.52	8.59	8.27	-2.28%	12,103
Mar 23, 2026	9.02	9.21	8.66	8.79	8.47	-1.01%	23,219
Mar 20, 2026	9.06	9.13	8.82	8.88	8.55	-0.22%	26,833
Mar 19, 2026	8.56	8.95	8.36	8.90	8.57	5.20%	23,104