SPGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	68.57	68.93	68.41	68.75	68.75	0.59%	42,478
Jun 26, 2025	68.13	68.42	68.06	68.35	68.35	0.90%	33,600
Jun 25, 2025	67.92	67.92	67.66	67.74	67.74	-0.18%	43,043
Jun 24, 2025	67.56	67.98	67.55	67.86	67.86	1.31%	47,646
Jun 23, 2025	66.34	67.05	66.18	66.98	66.98	0.87%	55,546
Jun 20, 2025	67.00	67.00	66.35	66.40	66.40	-0.48%	66,791
Jun 18, 2025	66.85	67.09	66.65	66.72	66.72	0.07%	37,690
Jun 17, 2025	67.15	67.18	66.67	66.67	66.67	-1.04%	28,303
Jun 16, 2025	67.23	67.66	67.23	67.37	67.37	0.82%	36,125
Jun 13, 2025	67.11	67.29	66.66	66.82	66.82	-1.12%	65,192
Jun 12, 2025	67.37	67.61	67.27	67.58	67.58	0.40%	34,297
Jun 11, 2025	67.75	67.75	67.19	67.31	67.31	-0.10%	56,304
Jun 10, 2025	67.30	67.47	67.16	67.38	67.38	0.37%	66,097
Jun 9, 2025	67.07	67.31	67.02	67.13	67.13	0.19%	45,068
Jun 6, 2025	67.03	67.14	66.79	67.00	67.00	0.81%	47,446
Jun 5, 2025	66.82	67.09	66.29	66.46	66.46	-0.29%	105,350
Jun 4, 2025	66.73	66.86	66.58	66.65	66.65	0.20%	65,854
Jun 3, 2025	66.15	66.62	66.06	66.52	66.52	0.33%	29,771
Jun 2, 2025	65.82	66.31	65.56	66.30	66.30	-0.24%	90,889
May 30, 2025	66.41	66.51	65.80	66.46	65.89	-0.02%	82,958
May 29, 2025	66.85	66.85	66.14	66.47	65.90	0.35%	102,988
May 28, 2025	66.59	66.61	66.18	66.24	65.67	-0.71%	44,033
May 27, 2025	66.28	66.71	66.15	66.71	66.14	1.68%	57,510
May 23, 2025	65.24	65.79	65.17	65.61	65.05	-0.23%	78,992
May 22, 2025	65.57	66.09	65.52	65.76	65.19	-0.03%	81,408
May 21, 2025	66.37	66.68	65.70	65.78	65.21	-1.25%	69,662
May 20, 2025	66.50	66.72	66.34	66.61	66.04	-0.09%	89,295
May 19, 2025	65.95	66.69	65.73	66.67	66.10	0.29%	44,447
May 16, 2025	66.22	66.51	66.03	66.48	65.91	0.41%	108,716
May 15, 2025	65.74	66.21	65.64	66.21	65.64	0.68%	57,026
May 14, 2025	65.86	66.00	65.62	65.76	65.19	-0.06%	88,875
May 13, 2025	65.46	65.97	65.37	65.80	65.23	0.58%	122,639
May 12, 2025	65.22	65.43	64.94	65.42	64.86	2.65%	160,838
May 9, 2025	63.93	64.10	63.56	63.73	63.18	0.13%	56,544
May 8, 2025	63.81	64.10	63.45	63.65	63.10	0.47%	87,150
May 7, 2025	63.39	63.60	63.02	63.35	62.81	-0.08%	200,055
May 6, 2025	63.27	63.71	63.23	63.40	62.86	-0.49%	36,243
May 5, 2025	63.70	63.95	63.64	63.71	63.16	-0.39%	454,433
May 2, 2025	63.66	64.02	63.57	63.96	63.41	1.86%	49,767
May 1, 2025	63.14	63.33	62.78	62.79	62.25	0.21%	463,206
Apr 30, 2025	61.99	62.80	61.48	62.66	62.12	-0.08%	294,537
Apr 29, 2025	62.17	62.75	62.17	62.71	62.17	0.53%	57,307
Apr 28, 2025	62.34	62.53	61.81	62.38	61.84	0.22%	84,528
Apr 25, 2025	61.71	62.24	61.58	62.24	61.71	0.42%	308,308
Apr 24, 2025	60.93	61.98	60.90	61.98	61.45	1.91%	91,568
Apr 23, 2025	61.37	61.69	60.58	60.82	60.30	1.28%	52,886
Apr 22, 2025	59.35	60.28	59.35	60.05	59.53	2.21%	139,110
Apr 21, 2025	59.61	59.61	58.16	58.75	58.25	-1.71%	93,896
Apr 17, 2025	59.76	60.15	59.44	59.77	59.26	0.71%	165,308
Apr 16, 2025	60.03	60.22	58.87	59.35	58.84	-1.71%	544,329