SPME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	24.46	24.63	24.39	24.53	24.53	-0.59%	4,005
Nov 5, 2026	24.64	24.78	24.64	24.68	24.68	0.10%	2,020
Nov 4, 2026	24.69	24.69	24.65	24.65	24.65	-	645
Nov 3, 2026	24.65	24.65	24.65	24.65	24.65	-0.08%	771
Nov 2, 2026	24.85	24.85	24.67	24.67	24.67	-0.28%	1,629
Oct 30, 2026	24.74	24.74	24.73	24.74	24.74	-0.24%	1,485
Oct 29, 2026	24.80	24.80	24.80	24.80	24.80	0.28%	328
Oct 28, 2026	24.73	24.74	24.73	24.73	24.73	0.28%	390
Oct 27, 2026	24.86	24.86	24.66	24.66	24.66	-0.44%	1,110
Oct 26, 2026	24.88	24.88	24.71	24.77	24.77	-0.04%	9,657
Oct 23, 2026	24.93	24.93	24.66	24.78	24.78	-0.20%	12,610
Oct 22, 2026	24.60	24.83	24.60	24.83	24.83	1.02%	1,735
Oct 21, 2026	24.59	24.65	24.58	24.58	24.58	-0.32%	2,258
Oct 20, 2026	24.56	24.67	24.56	24.66	24.66	-0.40%	7,412
Oct 19, 2026	24.76	24.77	24.76	24.76	24.76	-0.04%	6,277
Oct 16, 2026	24.77	24.77	24.77	24.77	24.77	0.57%	773
Oct 15, 2026	24.51	24.63	24.47	24.63	24.63	0.79%	2,596
Oct 14, 2026	24.79	24.79	24.44	24.60	24.44	-0.89%	2,946
Oct 13, 2026	24.55	24.82	24.55	24.82	24.65	1.26%	307
Oct 12, 2026	24.65	24.71	24.51	24.51	24.35	-1.25%	2,820
Oct 9, 2026	24.82	24.82	24.82	24.82	24.65	0.28%	399
Oct 8, 2026	24.65	24.75	24.65	24.75	24.58	0.61%	2,048
Oct 7, 2026	24.66	24.87	24.50	24.60	24.44	-0.36%	3,377
Oct 6, 2026	24.72	24.79	24.62	24.69	24.53	-0.08%	5,756
Oct 5, 2026	24.75	24.78	24.71	24.71	24.55	-0.40%	4,672
Oct 2, 2026	24.90	24.93	24.71	24.81	24.64	-0.25%	4,182
Oct 1, 2026	24.85	24.87	24.74	24.87	24.71	0.25%	889
Sep 30, 2026	24.71	24.81	24.70	24.81	24.64	0.40%	2,087
Sep 29, 2026	24.70	24.87	24.55	24.71	24.55	-0.56%	6,989
Sep 28, 2026	24.70	24.85	24.68	24.85	24.68	0.20%	2,664
Sep 25, 2026	24.93	24.94	24.79	24.80	24.63	-0.08%	2,110
Sep 24, 2026	24.92	24.92	24.78	24.82	24.65	-0.40%	6,201
Sep 23, 2026	24.85	24.93	24.85	24.92	24.75	0.08%	22,671
Sep 22, 2026	24.90	24.90	24.86	24.90	24.73	0.16%	2,194
Sep 21, 2026	24.93	24.96	24.86	24.86	24.69	-0.32%	2,488
Sep 18, 2026	25.00	25.00	24.85	24.94	24.77	-0.14%	4,060
Sep 17, 2026	24.94	24.98	24.94	24.98	24.81	0.42%	3,089
Sep 15, 2026	24.88	24.90	24.80	24.87	24.70	0.22%	4,433
Sep 14, 2026	24.95	25.00	24.95	24.98	24.65	0.09%	3,240
Sep 11, 2026	24.97	24.97	24.84	24.96	24.63	0.15%	1,913
Sep 10, 2026	24.99	25.05	24.90	24.92	24.59	-0.20%	2,589
Sep 9, 2026	24.94	25.06	24.94	24.97	24.64	-	1,308
Sep 8, 2026	24.93	24.97	24.85	24.97	24.64	0.28%	6,801
Sep 4, 2026	24.94	24.94	24.89	24.90	24.57	-0.20%	1,930
Sep 3, 2026	24.93	24.95	24.89	24.95	24.62	-	1,105
Sep 2, 2026	24.95	24.95	24.95	24.95	24.62	-	1,446
Sep 1, 2026	24.92	24.95	24.87	24.95	24.62	0.24%	4,528
Aug 31, 2026	24.93	24.93	24.82	24.89	24.56	-0.04%	6,022
Aug 28, 2026	24.87	24.93	24.87	24.90	24.57	0.14%	2,680
Aug 27, 2026	24.96	25.00	24.79	24.87	24.54	-0.60%	27,464