SPMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.41	10.47	10.21	10.21	-	-0.74%	3,593
Jul 9, 2026	10.48	10.48	10.25	10.29	10.29	-0.71%	5,311
Jul 8, 2026	10.19	10.38	10.13	10.36	10.36	1.72%	10,095
Jul 7, 2026	10.18	10.35	10.01	10.19	10.19	-0.05%	15,743
Jul 6, 2026	10.15	10.24	9.90	10.19	10.19	2.21%	16,918
Jul 2, 2026	10.00	10.13	9.96	9.97	9.97	-0.10%	31,861
Jul 1, 2026	9.88	10.02	9.88	9.98	9.98	0.81%	15,958
Jun 30, 2026	10.04	10.04	9.88	9.90	9.90	0.61%	11,631
Jun 29, 2026	9.84	10.03	9.84	9.84	9.84	0.10%	16,478
Jun 26, 2026	9.81	9.84	9.70	9.83	9.83	1.34%	11,777
Jun 25, 2026	9.91	9.91	9.70	9.70	9.70	1.04%	17,541
Jun 24, 2026	9.79	9.79	9.60	9.60	9.60	-1.34%	30,651
Jun 23, 2026	9.77	10.00	9.60	9.73	9.73	-1.42%	16,315
Jun 22, 2026	10.00	10.21	9.80	9.87	9.87	-3.14%	18,296
Jun 18, 2026	10.16	10.27	10.02	10.19	10.19	1.80%	14,859
Jun 17, 2026	9.84	10.10	9.77	10.01	10.01	-	28,741
Jun 16, 2026	10.43	10.61	9.91	10.01	10.01	-6.01%	43,892
Jun 15, 2026	11.25	11.33	10.64	10.65	10.65	-3.62%	47,418
Jun 12, 2026	11.40	11.64	11.24	11.25	11.05	-2.09%	101,272
Jun 11, 2026	11.73	11.73	11.25	11.49	11.29	-2.21%	136,685
Jun 10, 2026	11.77	12.10	11.73	11.75	11.54	-0.08%	31,835
Jun 9, 2026	11.69	11.94	11.60	11.76	11.55	0.60%	20,732
Jun 8, 2026	11.53	11.73	11.51	11.69	11.48	1.39%	23,167
Jun 5, 2026	11.79	11.97	11.48	11.53	11.33	-2.29%	27,072
Jun 4, 2026	11.78	11.85	11.68	11.80	11.59	1.29%	20,667
Jun 3, 2026	11.45	11.73	11.45	11.65	11.44	0.69%	26,801
Jun 2, 2026	11.46	11.61	11.37	11.57	11.36	0.96%	19,005
Jun 1, 2026	11.35	11.56	11.31	11.46	11.26	1.87%	18,823
May 29, 2026	11.26	11.48	11.00	11.25	11.05	0.72%	49,332
May 28, 2026	11.25	11.30	10.98	11.17	10.97	1.92%	20,859
May 27, 2026	10.70	11.03	10.70	10.96	10.77	-	16,370
May 26, 2026	10.85	11.06	10.85	10.96	10.77	0.46%	24,639
May 22, 2026	10.71	10.95	10.71	10.91	10.72	2.44%	9,239
May 21, 2026	10.59	10.81	10.55	10.65	10.46	-0.47%	17,647
May 20, 2026	10.51	10.85	10.41	10.70	10.51	3.68%	24,717
May 19, 2026	10.74	10.99	10.25	10.32	10.14	-5.06%	37,269
May 18, 2026	10.93	10.93	10.81	10.87	10.68	-0.55%	10,507
May 15, 2026	11.13	11.15	10.80	10.93	10.74	-0.91%	31,160
May 14, 2026	11.15	11.37	11.10	11.23	10.83	0.99%	42,419
May 13, 2026	11.29	11.35	11.07	11.12	10.73	-2.20%	35,025
May 12, 2026	11.01	11.47	11.01	11.37	10.97	0.80%	32,500
May 11, 2026	11.44	11.50	11.17	11.28	10.88	0.80%	34,375
May 8, 2026	11.18	11.35	11.05	11.19	10.80	1.45%	33,331
May 7, 2026	10.99	11.15	10.95	11.03	10.64	1.47%	22,963
May 6, 2026	10.85	10.95	10.76	10.87	10.49	1.21%	20,110
May 5, 2026	10.73	10.81	10.60	10.74	10.36	1.32%	22,183
May 4, 2026	10.50	10.75	10.45	10.60	10.23	1.44%	53,607
May 1, 2026	10.18	10.50	10.18	10.45	10.08	3.47%	54,805
Apr 30, 2026	10.00	10.10	9.95	10.10	9.74	1.30%	32,401
Apr 29, 2026	9.95	10.06	9.89	9.97	9.62	0.50%	21,061