SPMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	10.18	10.28	10.12	10.27	10.27	1.88%	9,434
Jul 29, 2026	10.20	10.20	10.07	10.08	10.08	-	6,216
Jul 28, 2026	10.10	10.16	10.01	10.08	10.08	0.60%	10,997
Jul 27, 2026	10.05	10.10	9.90	10.02	10.02	-0.79%	14,099
Jul 24, 2026	10.11	10.17	10.00	10.10	10.10	-0.30%	6,322
Jul 23, 2026	10.10	10.16	10.00	10.13	10.13	-0.20%	10,677
Jul 22, 2026	10.32	10.32	10.10	10.15	10.15	-0.98%	7,764
Jul 21, 2026	10.24	10.30	10.10	10.25	10.25	0.99%	8,505
Jul 20, 2026	10.20	10.31	10.10	10.15	10.15	-0.49%	18,677
Jul 17, 2026	10.25	10.33	10.01	10.20	10.20	0.79%	7,613
Jul 16, 2026	10.24	10.35	10.00	10.12	10.12	-2.13%	34,800
Jul 15, 2026	10.71	10.71	10.21	10.34	10.34	-4.17%	63,761
Jul 14, 2026	10.89	10.99	10.72	10.99	10.79	3.10%	30,736
Jul 13, 2026	10.51	10.80	10.42	10.66	10.47	3.50%	48,976
Jul 10, 2026	10.41	10.47	10.17	10.30	10.11	0.13%	9,681
Jul 9, 2026	10.48	10.48	10.25	10.29	10.10	-0.71%	5,311
Jul 8, 2026	10.19	10.38	10.13	10.36	10.17	1.72%	10,098
Jul 7, 2026	10.18	10.35	10.01	10.19	10.00	-0.05%	15,943
Jul 6, 2026	10.15	10.24	9.90	10.19	10.00	2.21%	17,106
Jul 2, 2026	10.00	10.13	9.96	9.97	9.79	-0.10%	32,080
Jul 1, 2026	9.88	10.02	9.88	9.98	9.80	0.81%	16,440
Jun 30, 2026	10.04	10.04	9.88	9.90	9.72	0.61%	11,633
Jun 29, 2026	9.84	10.03	9.84	9.84	9.66	0.10%	16,633
Jun 26, 2026	9.81	9.84	9.70	9.83	9.65	1.34%	11,777
Jun 25, 2026	9.91	9.91	9.70	9.70	9.52	1.04%	17,553
Jun 24, 2026	9.79	9.79	9.60	9.60	9.43	-1.34%	30,661
Jun 23, 2026	9.77	10.00	9.60	9.73	9.55	-1.42%	16,315
Jun 22, 2026	10.00	10.21	9.80	9.87	9.69	-3.14%	18,301
Jun 18, 2026	10.16	10.27	10.02	10.19	10.00	1.80%	14,872
Jun 17, 2026	9.84	10.10	9.77	10.01	9.83	-	28,741
Jun 16, 2026	10.43	10.61	9.91	10.01	9.83	-6.01%	44,052
Jun 15, 2026	11.25	11.33	10.64	10.65	10.46	-3.62%	47,422
Jun 12, 2026	11.40	11.64	11.24	11.25	10.85	-2.09%	101,272
Jun 11, 2026	11.73	11.73	11.25	11.49	11.08	-2.21%	136,685
Jun 10, 2026	11.77	12.10	11.73	11.75	11.33	-0.08%	31,835
Jun 9, 2026	11.69	11.94	11.60	11.76	11.34	0.60%	20,732
Jun 8, 2026	11.53	11.73	11.51	11.69	11.27	1.39%	23,167
Jun 5, 2026	11.79	11.97	11.48	11.53	11.12	-2.29%	27,072
Jun 4, 2026	11.78	11.85	11.68	11.80	11.38	1.29%	20,667
Jun 3, 2026	11.45	11.73	11.45	11.65	11.23	0.69%	26,801
Jun 2, 2026	11.46	11.61	11.37	11.57	11.16	0.96%	19,005
Jun 1, 2026	11.35	11.56	11.31	11.46	11.05	1.87%	18,823
May 29, 2026	11.26	11.48	11.00	11.25	10.85	0.72%	49,332
May 28, 2026	11.25	11.30	10.98	11.17	10.77	1.92%	20,859
May 27, 2026	10.70	11.03	10.70	10.96	10.57	-	16,370
May 26, 2026	10.85	11.06	10.85	10.96	10.57	0.46%	24,639
May 22, 2026	10.71	10.95	10.71	10.91	10.52	2.44%	9,239
May 21, 2026	10.59	10.81	10.55	10.65	10.27	-0.47%	17,647
May 20, 2026	10.51	10.85	10.41	10.70	10.32	3.68%	24,717
May 19, 2026	10.74	10.99	10.25	10.32	9.95	-5.06%	37,269