SPAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	31.10	31.39	31.10	31.39	31.39	4.28%	273
May 9, 2025	30.10	30.10	30.10	30.10	30.10	-0.92%	149
May 8, 2025	30.41	30.41	30.38	30.38	30.38	0.46%	173
May 7, 2025	30.13	30.24	30.13	30.24	30.24	-0.23%	125
May 6, 2025	30.45	30.45	30.31	30.31	30.31	0.03%	1,341
May 5, 2025	30.16	30.30	30.16	30.30	30.30	1.25%	344
May 2, 2025	30.17	30.17	29.84	29.93	29.93	1.69%	1,440
May 1, 2025	29.51	29.72	29.43	29.43	29.43	-0.01%	307
Apr 30, 2025	28.88	29.43	28.88	29.43	29.43	-0.44%	306
Apr 29, 2025	29.27	29.56	29.27	29.56	29.56	1.55%	454
Apr 28, 2025	29.05	29.11	28.98	29.11	29.11	0.76%	529
Apr 25, 2025	28.56	28.89	28.56	28.89	28.89	0.87%	175
Apr 24, 2025	28.44	28.64	28.44	28.64	28.64	2.69%	161
Apr 23, 2025	28.26	28.26	27.89	27.89	27.89	2.20%	240
Apr 22, 2025	26.99	27.29	26.99	27.29	27.29	1.81%	107
Apr 21, 2025	27.18	27.18	26.81	26.81	26.81	-2.88%	182
Apr 17, 2025	27.48	27.60	27.48	27.60	27.60	-0.14%	229
Apr 16, 2025	27.85	27.85	27.64	27.64	27.64	-1.60%	124
Apr 15, 2025	28.19	28.19	28.09	28.09	28.09	0.07%	232
Apr 14, 2025	28.47	28.47	28.04	28.07	28.07	0.69%	1,604
Apr 11, 2025	27.20	27.88	27.20	27.88	27.88	1.19%	407
Apr 10, 2025	27.59	27.59	27.33	27.55	27.55	-2.00%	672
Apr 9, 2025	26.06	28.11	25.89	28.11	28.11	9.52%	740
Apr 8, 2025	26.93	26.93	25.45	25.67	25.67	-0.89%	2,234
Apr 7, 2025	24.90	25.92	24.90	25.90	25.90	-0.23%	648
Apr 4, 2025	26.37	26.47	25.96	25.96	25.96	-6.28%	1,495
Apr 3, 2025	27.98	27.98	27.70	27.70	27.70	-3.95%	356
Apr 2, 2025	28.39	28.84	28.39	28.84	28.84	0.67%	565
Apr 1, 2025	28.56	28.65	28.56	28.65	28.65	0.76%	316
Mar 31, 2025	28.47	28.47	28.03	28.43	28.43	-1.73%	1,951
Mar 28, 2025	28.95	28.95	28.77	28.93	28.93	-2.15%	693
Mar 27, 2025	29.74	29.74	29.57	29.57	29.57	-1.35%	231
Mar 26, 2025	30.35	30.35	29.94	29.97	29.97	-1.43%	1,617
Mar 25, 2025	30.28	30.43	30.28	30.41	30.41	1.05%	744
Mar 24, 2025	30.14	30.14	30.09	30.09	30.09	1.47%	275
Mar 21, 2025	29.46	29.73	29.25	29.65	29.65	-0.26%	1,447
Mar 20, 2025	30.23	30.23	29.73	29.73	29.73	-2.45%	699
Mar 19, 2025	30.26	30.57	30.26	30.48	30.48	0.92%	359
Mar 18, 2025	29.96	30.20	29.96	30.20	30.20	-0.84%	121
Mar 17, 2025	30.26	30.46	30.19	30.46	30.46	2.24%	8,173
Mar 14, 2025	29.32	29.79	29.32	29.79	29.79	3.73%	485
Mar 13, 2025	28.75	29.00	28.72	28.72	28.72	-2.82%	2,225
Mar 12, 2025	29.79	29.79	29.50	29.55	29.55	0.15%	1,262
Mar 11, 2025	29.28	29.51	29.28	29.51	29.51	1.20%	518
Mar 10, 2025	29.65	29.65	29.16	29.16	29.16	-3.64%	594
Mar 7, 2025	29.94	30.26	29.87	30.26	30.26	0.02%	695
Mar 6, 2025	31.01	31.01	30.26	30.26	30.26	-2.12%	115
Mar 5, 2025	30.41	30.91	30.41	30.91	30.91	2.08%	141
Mar 4, 2025	29.62	30.28	29.54	30.28	30.28	2.27%	333
Mar 3, 2025	30.24	30.31	29.61	29.61	29.61	-2.12%	343