SPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.33	47.47	47.11	47.16	47.16	0.38%	1,281,226
Dec 4, 2025	47.03	47.03	46.85	46.98	46.98	0.17%	987,775
Dec 3, 2025	46.75	46.90	46.68	46.90	46.90	-0.04%	1,205,945
Dec 2, 2025	46.94	46.96	46.72	46.92	46.92	-0.21%	1,175,804
Dec 1, 2025	46.90	47.14	46.90	47.02	47.02	-0.02%	1,782,999
Nov 28, 2025	46.89	47.06	46.85	47.03	47.03	0.38%	753,095
Nov 26, 2025	46.75	46.94	46.66	46.85	46.85	0.51%	1,421,268
Nov 25, 2025	46.44	46.61	46.14	46.61	46.61	0.54%	2,442,050
Nov 24, 2025	46.06	46.39	46.03	46.36	46.36	0.87%	1,414,375
Nov 21, 2025	45.65	46.13	45.42	45.96	45.96	-0.20%	3,153,592
Nov 20, 2025	46.98	47.05	46.04	46.05	46.05	-1.22%	2,139,210
Nov 19, 2025	46.62	46.84	46.46	46.62	46.62	-0.21%	2,717,604
Nov 18, 2025	46.62	46.87	46.45	46.72	46.72	-0.47%	3,804,908
Nov 17, 2025	47.07	47.34	46.78	46.94	46.94	-1.07%	1,861,582
Nov 14, 2025	47.21	47.71	47.10	47.45	47.45	0.02%	1,901,506
Nov 13, 2025	47.95	47.97	47.37	47.44	47.44	-0.84%	2,232,100
Nov 12, 2025	47.91	47.91	47.74	47.84	47.84	-0.02%	1,110,286
Nov 11, 2025	47.78	47.98	47.74	47.85	47.85	0.06%	4,483,612
Nov 10, 2025	47.69	47.84	47.53	47.82	47.82	1.25%	1,786,258
Nov 7, 2025	47.01	47.25	46.70	47.23	47.23	-0.13%	1,160,821
Nov 6, 2025	47.57	47.66	47.16	47.29	47.29	-0.38%	1,241,496
Nov 5, 2025	47.17	47.57	47.08	47.47	47.47	0.94%	1,403,356
Nov 4, 2025	47.10	47.33	47.01	47.03	47.03	-1.34%	2,765,402
Nov 3, 2025	47.73	47.76	47.48	47.67	47.67	0.19%	6,026,491
Oct 31, 2025	47.59	47.63	47.40	47.58	47.58	-0.52%	6,123,905
Oct 30, 2025	47.86	48.00	47.76	47.83	47.83	-0.99%	1,512,518
Oct 29, 2025	48.54	48.56	48.13	48.31	48.31	0.27%	1,185,128
Oct 28, 2025	47.97	48.25	47.93	48.18	48.18	-0.10%	928,294
Oct 27, 2025	48.17	48.23	48.05	48.23	48.23	0.98%	1,875,677
Oct 24, 2025	47.78	47.85	47.69	47.76	47.76	0.59%	869,833
Oct 23, 2025	47.31	47.60	47.29	47.48	47.48	0.72%	1,827,116
Oct 22, 2025	47.22	47.42	46.91	47.14	47.14	-0.17%	1,545,904
Oct 21, 2025	47.36	47.39	47.19	47.22	47.22	-0.76%	1,726,632
Oct 20, 2025	47.28	47.62	47.26	47.58	47.58	1.13%	1,143,400
Oct 17, 2025	46.71	47.13	46.70	47.05	47.05	-0.13%	1,427,810
Oct 16, 2025	47.20	47.40	46.99	47.11	47.11	0.28%	1,596,916
Oct 15, 2025	46.97	47.12	46.70	46.98	46.98	1.45%	1,568,963
Oct 14, 2025	46.02	46.57	45.91	46.31	46.31	-0.90%	1,538,500
Oct 13, 2025	46.66	46.87	46.49	46.73	46.73	2.82%	1,847,157
Oct 10, 2025	47.10	47.16	45.35	45.45	45.45	-3.61%	6,270,868
Oct 9, 2025	47.57	47.58	47.04	47.15	47.15	-0.80%	1,931,415
Oct 8, 2025	47.30	47.53	47.24	47.53	47.53	0.61%	1,090,868
Oct 7, 2025	47.67	47.67	47.19	47.24	47.24	-0.51%	1,097,133
Oct 6, 2025	47.34	47.54	47.33	47.48	47.48	0.27%	923,621
Oct 3, 2025	47.39	47.44	47.21	47.35	47.35	0.32%	1,304,794
Oct 2, 2025	47.43	47.44	47.06	47.20	47.20	0.21%	1,379,435
Oct 1, 2025	46.98	47.14	46.95	47.10	47.10	0.62%	3,918,164
Sep 30, 2025	46.82	46.86	46.69	46.81	46.81	0.39%	1,514,885
Sep 29, 2025	46.66	46.81	46.59	46.63	46.63	0.80%	1,389,074
Sep 26, 2025	46.08	46.30	46.01	46.26	46.26	-0.30%	1,678,667