SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.50	33.55	33.47	33.51	33.51	-0.03%	3,147,491
Jun 26, 2025	33.50	33.53	33.36	33.52	33.52	0.24%	10,536,115
Jun 25, 2025	33.43	33.45	33.40	33.44	33.44	-0.03%	8,994,124
Jun 24, 2025	33.36	33.47	33.36	33.45	33.45	0.27%	5,118,926
Jun 23, 2025	33.32	33.40	33.32	33.36	33.36	0.21%	11,190,946
Jun 20, 2025	33.25	33.32	33.22	33.29	33.29	0.12%	3,024,000
Jun 18, 2025	33.27	33.32	33.22	33.25	33.25	0.03%	4,191,072
Jun 17, 2025	33.21	33.24	33.18	33.24	33.24	0.18%	3,120,776
Jun 16, 2025	33.21	33.25	33.18	33.18	33.18	-0.03%	2,168,752
Jun 13, 2025	33.24	33.24	33.15	33.19	33.19	-0.27%	3,113,193
Jun 12, 2025	33.26	33.28	33.24	33.28	33.28	0.21%	4,931,683
Jun 11, 2025	33.19	33.21	33.15	33.21	33.21	0.27%	5,654,791
Jun 10, 2025	33.14	33.15	33.09	33.12	33.12	0.09%	8,532,579
Jun 9, 2025	33.06	33.11	33.05	33.09	33.09	0.18%	3,467,937
Jun 6, 2025	33.07	33.17	33.03	33.03	33.03	-0.36%	3,976,457
Jun 5, 2025	33.22	33.23	33.13	33.15	33.15	-0.21%	9,758,081
Jun 4, 2025	33.18	33.25	33.16	33.22	33.22	0.33%	3,684,699
Jun 3, 2025	33.13	33.15	33.08	33.11	33.11	0.03%	4,001,875
Jun 2, 2025	33.10	33.11	33.05	33.10	33.10	-0.48%	2,755,020
May 30, 2025	33.22	33.27	33.19	33.26	33.14	0.21%	5,453,698
May 29, 2025	33.18	33.21	33.15	33.19	33.07	0.21%	3,549,055
May 28, 2025	33.14	33.14	33.08	33.12	33.00	-0.12%	6,124,153
May 27, 2025	33.14	33.18	33.09	33.16	33.04	0.30%	3,979,693
May 23, 2025	33.10	33.10	33.02	33.06	32.94	0.09%	1,903,630
May 22, 2025	32.99	33.04	32.93	33.03	32.91	0.27%	4,382,793
May 21, 2025	33.03	33.05	32.93	32.94	32.82	-0.51%	7,362,262
May 20, 2025	33.09	33.12	33.05	33.11	32.99	-	6,147,333
May 19, 2025	32.98	33.12	32.97	33.11	32.99	0.06%	6,478,600
May 16, 2025	33.14	33.15	33.07	33.09	32.97	0.09%	4,742,699
May 15, 2025	32.99	33.08	32.97	33.06	32.94	0.43%	9,343,155
May 14, 2025	33.01	33.01	32.91	32.92	32.80	-0.27%	6,457,800
May 13, 2025	33.01	33.03	32.97	33.01	32.89	0.15%	8,983,958
May 12, 2025	32.95	33.00	32.93	32.96	32.84	-0.12%	7,518,434
May 9, 2025	33.07	33.08	33.00	33.00	32.88	0.03%	2,341,773
May 8, 2025	33.13	33.13	32.99	32.99	32.87	-0.33%	4,548,348
May 7, 2025	33.09	33.12	33.06	33.10	32.98	0.09%	3,166,452
May 6, 2025	33.00	33.07	32.98	33.07	32.95	0.15%	4,280,256
May 5, 2025	33.02	33.10	32.96	33.02	32.90	-	5,051,528
May 2, 2025	33.02	33.07	32.98	33.02	32.90	-0.24%	8,151,480
May 1, 2025	33.22	33.29	33.06	33.10	32.98	-0.60%	3,375,307
Apr 30, 2025	33.28	33.32	33.23	33.30	33.05	-	10,092,338
Apr 29, 2025	33.25	33.31	33.23	33.30	33.05	0.12%	11,537,992
Apr 28, 2025	33.18	33.27	33.18	33.26	33.01	0.18%	8,300,465
Apr 25, 2025	33.15	33.20	33.12	33.20	32.95	0.30%	2,047,237
Apr 24, 2025	33.01	33.11	33.00	33.10	32.85	0.61%	3,441,145
Apr 23, 2025	33.07	33.11	32.90	32.90	32.66	0.03%	3,597,125
Apr 22, 2025	32.90	32.93	32.87	32.89	32.65	0.09%	19,969,250
Apr 21, 2025	32.92	32.98	32.85	32.86	32.62	-0.33%	4,644,119
Apr 17, 2025	32.98	33.00	32.95	32.97	32.73	0.09%	3,332,357
Apr 16, 2025	32.90	32.96	32.86	32.94	32.70	0.27%	7,933,683