SPMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	54.36	54.71	54.04	54.36	54.36	0.22%	1,068,376
Jun 26, 2025	53.74	54.27	53.68	54.24	54.24	1.36%	1,408,784
Jun 25, 2025	53.97	53.97	53.42	53.51	53.51	-0.82%	1,160,587
Jun 24, 2025	53.76	54.07	53.55	53.95	53.95	0.95%	3,396,883
Jun 23, 2025	52.85	53.48	52.46	53.44	53.44	0.49%	1,262,521
Jun 20, 2025	53.34	53.54	52.96	53.18	52.97	-	1,183,401
Jun 18, 2025	53.07	53.61	52.99	53.18	52.97	0.34%	1,579,275
Jun 17, 2025	53.12	53.37	52.95	53.00	52.79	-0.84%	1,195,469
Jun 16, 2025	53.32	53.73	53.19	53.45	53.24	1.12%	984,504
Jun 13, 2025	53.11	53.47	52.66	52.86	52.65	-1.55%	1,620,569
Jun 12, 2025	53.33	53.69	53.20	53.69	53.48	0.11%	1,083,650
Jun 11, 2025	54.07	54.12	53.48	53.63	53.42	-0.52%	1,422,940
Jun 10, 2025	53.94	54.11	53.72	53.91	53.70	0.32%	918,705
Jun 9, 2025	53.81	54.03	53.54	53.74	53.53	0.26%	906,844
Jun 6, 2025	53.58	53.71	53.36	53.60	53.39	0.98%	973,751
Jun 5, 2025	53.26	53.42	52.80	53.08	52.87	-0.11%	1,201,800
Jun 4, 2025	53.37	53.46	53.14	53.14	52.93	-0.24%	1,109,155
Jun 3, 2025	52.66	53.36	52.45	53.27	53.06	1.25%	1,205,580
Jun 2, 2025	52.59	52.64	51.87	52.61	52.40	-0.15%	1,072,564
May 30, 2025	52.70	52.88	52.21	52.69	52.48	-0.36%	984,388
May 29, 2025	53.06	53.11	52.44	52.88	52.67	0.25%	1,052,802
May 28, 2025	53.43	53.47	52.68	52.75	52.54	-1.27%	1,296,739
May 27, 2025	52.92	53.43	52.59	53.43	53.22	2.22%	1,142,066
May 23, 2025	51.65	52.42	51.63	52.27	52.06	-0.19%	1,153,740
May 22, 2025	52.25	52.66	52.06	52.37	52.16	-0.10%	951,040
May 21, 2025	53.38	53.48	52.40	52.42	52.21	-2.71%	1,181,726
May 20, 2025	53.99	54.12	53.70	53.88	53.67	-0.28%	814,566
May 19, 2025	53.51	54.07	53.51	54.03	53.82	-0.37%	858,766
May 16, 2025	53.75	54.23	53.49	54.23	54.02	1.10%	584,164
May 15, 2025	53.36	53.66	53.13	53.64	53.43	0.24%	880,400
May 14, 2025	53.69	53.77	53.41	53.51	53.30	-0.34%	1,024,511
May 13, 2025	53.67	53.94	53.58	53.69	53.48	0.32%	1,274,401
May 12, 2025	53.57	53.72	53.07	53.52	53.31	3.56%	1,826,332
May 9, 2025	51.88	51.91	51.49	51.68	51.48	-0.12%	897,574
May 8, 2025	51.53	52.19	51.32	51.74	51.54	1.25%	804,891
May 7, 2025	51.13	51.37	50.78	51.10	50.90	0.31%	948,476
May 6, 2025	50.93	51.35	50.70	50.94	50.74	-0.78%	1,390,903
May 5, 2025	51.08	51.68	51.04	51.34	51.14	-0.16%	822,372
May 2, 2025	50.90	51.54	50.87	51.42	51.22	2.33%	1,004,314
May 1, 2025	50.19	50.76	49.88	50.25	50.05	0.62%	2,213,321
Apr 30, 2025	49.39	50.06	48.85	49.94	49.74	-0.24%	1,466,352
Apr 29, 2025	49.67	50.31	49.44	50.06	49.86	0.46%	836,662
Apr 28, 2025	49.67	50.12	49.31	49.83	49.63	0.36%	1,272,639
Apr 25, 2025	49.61	49.78	49.25	49.65	49.46	-0.46%	1,016,823
Apr 24, 2025	48.98	49.93	48.80	49.88	49.68	2.19%	1,076,628
Apr 23, 2025	49.40	50.30	48.65	48.81	48.62	1.27%	1,828,969
Apr 22, 2025	47.52	48.37	47.52	48.20	48.01	2.53%	1,342,582
Apr 21, 2025	47.72	47.80	46.53	47.01	46.83	-2.29%	1,621,053
Apr 17, 2025	47.88	48.40	47.75	48.11	47.92	0.90%	1,218,682
Apr 16, 2025	47.98	48.33	47.18	47.68	47.49	-1.08%	2,098,223