SPBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.20	41.27	40.99	41.16	41.16	0.30%	2,146
Jun 26, 2025	40.84	41.04	40.84	41.04	41.04	0.85%	2,235
Jun 25, 2025	40.83	40.83	40.63	40.69	40.69	-0.06%	3,379
Jun 24, 2025	40.55	40.77	40.55	40.72	40.62	1.46%	22,910
Jun 23, 2025	39.66	40.13	39.66	40.13	40.03	0.91%	4,203
Jun 20, 2025	40.10	40.10	39.71	39.77	39.67	-0.26%	10,041
Jun 18, 2025	40.18	40.18	39.84	39.87	39.77	-0.18%	6,861
Jun 17, 2025	40.23	40.23	39.91	39.94	39.84	-1.13%	6,273
Jun 16, 2025	40.30	40.47	40.30	40.40	40.30	1.31%	2,246
Jun 13, 2025	40.13	40.24	39.87	39.87	39.78	-1.34%	7,320
Jun 12, 2025	40.20	40.49	40.20	40.42	40.32	0.14%	2,351
Jun 11, 2025	40.50	40.62	40.26	40.36	40.26	-0.42%	9,110
Jun 10, 2025	40.30	40.53	40.30	40.53	40.43	0.67%	1,565
Jun 9, 2025	40.14	40.34	40.14	40.26	40.16	0.65%	7,308
Jun 6, 2025	40.10	40.11	40.00	40.00	39.90	1.28%	3,052
Jun 5, 2025	39.86	40.03	39.45	39.49	39.40	-0.85%	3,538
Jun 4, 2025	39.91	39.98	39.83	39.83	39.73	-0.27%	4,421
Jun 3, 2025	39.64	39.96	39.64	39.94	39.84	0.87%	5,975
Jun 2, 2025	39.25	39.62	39.20	39.59	39.49	0.33%	278,827
May 30, 2025	39.43	39.48	39.22	39.46	39.36	0.48%	299,850
May 29, 2025	39.77	39.77	39.27	39.27	39.17	-0.30%	2,081
May 28, 2025	39.65	39.87	39.39	39.39	39.29	-0.58%	9,450
May 27, 2025	39.34	39.83	39.34	39.62	39.52	1.81%	179,172
May 23, 2025	38.86	38.99	38.81	38.92	38.82	-0.73%	3,953
May 22, 2025	39.18	39.51	39.15	39.20	39.10	0.03%	9,113
May 21, 2025	39.59	39.80	39.04	39.19	39.09	-1.20%	44,303
May 20, 2025	39.64	39.66	39.50	39.66	39.57	-0.31%	3,869
May 19, 2025	39.61	39.79	39.60	39.79	39.69	0.29%	2,703
May 16, 2025	39.41	39.68	39.41	39.68	39.58	1.19%	2,743
May 15, 2025	39.25	39.48	39.21	39.21	39.11	0.03%	18,269
May 14, 2025	39.35	39.35	39.19	39.20	39.10	-0.37%	3,026
May 13, 2025	38.93	39.45	38.93	39.35	39.25	1.33%	241,447
May 12, 2025	38.72	38.89	38.65	38.83	38.74	3.11%	1,097
May 9, 2025	38.06	38.06	37.55	37.66	37.57	0.05%	1,141
May 8, 2025	37.92	37.92	37.61	37.64	37.55	0.96%	950
May 7, 2025	37.28	37.28	37.28	37.28	37.19	0.51%	278
May 6, 2025	37.24	37.24	37.09	37.09	37.00	-0.39%	1,567
May 5, 2025	37.28	37.51	37.24	37.24	37.15	-0.85%	3,658
May 2, 2025	37.41	37.62	37.41	37.56	37.47	1.41%	1,297
May 1, 2025	37.37	37.37	37.04	37.04	36.95	1.36%	2,631
Apr 30, 2025	36.25	36.85	36.25	36.54	36.45	-0.48%	977
Apr 29, 2025	36.53	36.72	36.52	36.72	36.63	0.75%	626
Apr 28, 2025	36.50	36.51	36.09	36.44	36.35	-0.09%	6,662
Apr 25, 2025	36.15	36.47	36.04	36.47	36.38	0.90%	5,674
Apr 24, 2025	35.77	36.15	35.77	36.15	36.06	2.22%	6,433
Apr 23, 2025	35.26	35.81	35.26	35.36	35.27	1.87%	4,402
Apr 22, 2025	34.70	34.93	34.56	34.71	34.63	2.66%	2,618
Apr 21, 2025	34.42	34.42	33.48	33.81	33.73	-1.77%	4,145
Apr 17, 2025	34.50	34.60	34.42	34.42	34.34	-0.03%	20,221
Apr 16, 2025	34.75	34.75	34.02	34.43	34.35	-1.83%	2,430