SPAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.61	32.61	32.49	32.53	32.53	-1.44%	1,189
Dec 4, 2025	32.97	33.03	32.97	33.00	33.00	0.89%	964
Dec 3, 2025	32.71	32.71	32.71	32.71	32.71	0.99%	191
Dec 2, 2025	32.39	32.39	32.39	32.39	32.39	0.37%	71
Dec 1, 2025	32.29	32.29	32.27	32.27	32.27	-0.36%	218
Nov 28, 2025	32.39	32.39	32.39	32.39	32.39	0.55%	110
Nov 26, 2025	32.21	32.21	32.21	32.21	32.21	-0.85%	448
Nov 25, 2025	32.37	32.49	32.37	32.49	32.48	1.35%	588
Nov 24, 2025	31.78	32.05	31.71	32.05	32.05	1.09%	1,535
Nov 21, 2025	31.26	31.71	31.26	31.71	31.71	1.15%	567
Nov 20, 2025	32.49	32.50	31.35	31.35	31.35	-2.68%	2,544
Nov 19, 2025	32.29	32.29	32.21	32.21	32.21	-0.43%	221
Nov 18, 2025	32.43	32.43	32.35	32.35	32.35	-0.10%	553
Nov 17, 2025	32.88	32.88	32.38	32.38	32.38	-1.71%	1,298
Nov 14, 2025	32.65	32.98	32.65	32.95	32.95	-0.55%	1,960
Nov 13, 2025	33.84	33.84	33.04	33.13	33.13	-2.78%	1,875
Nov 12, 2025	34.29	34.29	34.07	34.07	34.07	-1.94%	1,292
Nov 11, 2025	34.83	34.83	34.69	34.75	34.75	-	730
Nov 10, 2025	34.78	34.80	34.73	34.75	34.75	1.37%	721
Nov 7, 2025	34.28	34.28	34.28	34.28	34.28	1.85%	288
Nov 6, 2025	33.25	33.65	33.25	33.65	33.65	-1.56%	392
Nov 5, 2025	33.95	34.22	33.95	34.19	34.19	1.36%	563
Nov 4, 2025	34.03	34.04	33.73	33.73	33.73	-2.85%	511
Nov 3, 2025	35.11	35.11	34.65	34.72	34.72	-0.92%	12,908
Oct 31, 2025	34.95	35.04	34.80	35.04	35.04	1.64%	2,919
Oct 30, 2025	34.64	34.64	34.48	34.48	34.48	0.10%	737
Oct 29, 2025	34.67	34.78	34.44	34.44	34.44	-4.12%	4,298
Oct 28, 2025	35.99	36.19	35.92	35.92	35.92	0.18%	641
Oct 27, 2025	35.94	35.95	35.81	35.86	35.86	0.83%	2,184
Oct 24, 2025	35.40	35.56	35.40	35.56	35.56	1.16%	747
Oct 23, 2025	35.05	35.16	35.05	35.16	35.15	2.24%	425
Oct 22, 2025	34.41	34.41	34.39	34.39	34.39	-1.62%	177
Oct 21, 2025	34.88	34.95	34.88	34.95	34.95	0.12%	745
Oct 20, 2025	34.76	34.91	34.76	34.91	34.91	1.41%	426
Oct 17, 2025	34.52	34.52	34.22	34.43	34.42	-0.78%	998
Oct 16, 2025	35.29	35.29	34.70	34.70	34.70	-0.90%	641
Oct 15, 2025	35.28	35.36	34.80	35.01	35.01	-0.52%	18,406
Oct 14, 2025	35.13	35.36	35.13	35.20	35.20	-1.27%	858
Oct 13, 2025	35.65	35.65	35.65	35.65	35.65	1.52%	184
Oct 10, 2025	36.18	36.18	35.12	35.12	35.12	-3.21%	2,570
Oct 9, 2025	36.17	36.28	36.17	36.28	36.28	0.23%	1,224
Oct 8, 2025	36.05	36.20	36.05	36.20	36.20	1.98%	396
Oct 7, 2025	35.50	35.50	35.50	35.50	35.50	-1.93%	532
Oct 6, 2025	36.25	36.42	36.19	36.19	36.19	0.83%	1,111
Oct 3, 2025	36.09	36.09	35.90	35.90	35.90	0.16%	353
Oct 2, 2025	35.42	35.88	35.42	35.84	35.84	1.70%	1,718
Oct 1, 2025	35.00	35.24	34.84	35.24	35.24	0.54%	1,596
Sep 30, 2025	35.03	35.08	34.91	35.05	35.05	-0.55%	719
Sep 29, 2025	35.32	35.36	35.20	35.25	35.25	0.55%	1,007
Sep 26, 2025	34.84	35.05	34.84	35.05	35.05	0.64%	372