SPMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	56.78	57.28	56.75	57.25	57.25	1.01%	1,203,463
Sep 25, 2025	56.64	56.75	56.33	56.68	56.68	-0.56%	1,311,078
Sep 24, 2025	57.60	57.67	57.00	57.00	57.00	-0.75%	1,063,374
Sep 23, 2025	57.56	58.02	57.35	57.43	57.43	-0.09%	1,550,376
Sep 22, 2025	57.37	57.60	57.14	57.48	57.48	-0.35%	1,213,430
Sep 19, 2025	58.22	58.22	57.56	57.68	57.49	-0.81%	1,419,734
Sep 18, 2025	57.70	58.25	57.58	58.15	57.95	1.25%	2,271,989
Sep 17, 2025	57.62	58.41	57.01	57.43	57.24	-0.10%	2,600,584
Sep 16, 2025	57.68	57.78	57.18	57.49	57.30	-0.28%	1,518,169
Sep 15, 2025	57.82	58.04	57.57	57.65	57.46	-	1,265,125
Sep 12, 2025	58.14	58.23	57.63	57.65	57.46	-1.10%	1,185,197
Sep 11, 2025	57.50	58.32	57.40	58.29	58.09	1.66%	2,131,296
Sep 10, 2025	57.46	57.73	57.13	57.34	57.15	-0.05%	2,417,701
Sep 9, 2025	57.80	57.80	57.20	57.37	57.18	-0.90%	2,358,652
Sep 8, 2025	57.97	57.98	57.50	57.89	57.69	-	1,434,446
Sep 5, 2025	57.97	58.38	57.43	57.89	57.69	0.49%	1,618,865
Sep 4, 2025	56.98	57.61	56.78	57.61	57.42	1.46%	1,046,807
Sep 3, 2025	56.80	57.15	56.48	56.78	56.59	-0.19%	1,585,841
Sep 2, 2025	56.45	56.92	56.42	56.89	56.70	-0.39%	1,167,864
Aug 29, 2025	57.45	57.53	56.93	57.11	56.92	-0.54%	1,201,016
Aug 28, 2025	57.53	57.53	57.10	57.42	57.23	0.14%	1,294,844
Aug 27, 2025	56.90	57.44	56.88	57.34	57.15	0.68%	1,344,446
Aug 26, 2025	56.82	57.13	56.81	56.95	56.76	0.44%	1,384,610
Aug 25, 2025	57.08	57.08	56.70	56.70	56.51	-0.79%	1,179,539
Aug 22, 2025	55.86	57.37	55.86	57.15	56.96	2.75%	1,638,098
Aug 21, 2025	55.40	55.72	55.28	55.62	55.43	-0.16%	1,465,602
Aug 20, 2025	55.79	55.98	55.41	55.71	55.52	-0.39%	2,380,814
Aug 19, 2025	55.89	56.39	55.76	55.93	55.74	0.20%	1,657,287
Aug 18, 2025	55.70	55.85	55.64	55.82	55.63	0.25%	1,733,165
Aug 15, 2025	56.05	56.06	55.65	55.68	55.49	-0.54%	1,245,336
Aug 14, 2025	56.08	56.12	55.68	55.98	55.79	-1.29%	1,477,054
Aug 13, 2025	56.00	56.71	55.93	56.71	56.52	1.56%	1,324,542
Aug 12, 2025	54.92	55.86	54.81	55.84	55.65	2.27%	1,298,983
Aug 11, 2025	54.83	55.05	54.50	54.60	54.42	-0.40%	1,195,166
Aug 8, 2025	55.05	55.17	54.72	54.82	54.63	-	981,688
Aug 7, 2025	55.47	55.49	54.57	54.82	54.63	-0.20%	898,718
Aug 6, 2025	55.08	55.12	54.75	54.93	54.74	-0.31%	1,087,999
Aug 5, 2025	55.21	55.30	54.63	55.10	54.91	-0.05%	1,052,774
Aug 4, 2025	54.74	55.13	54.68	55.13	54.94	1.29%	1,052,188
Aug 1, 2025	54.62	54.68	53.73	54.43	54.25	-1.48%	1,471,851
Jul 31, 2025	55.63	55.93	55.16	55.25	55.06	-1.13%	1,223,594
Jul 30, 2025	56.30	56.45	55.58	55.88	55.69	-0.60%	1,286,468
Jul 29, 2025	56.55	56.57	56.03	56.22	56.03	-0.12%	924,872
Jul 28, 2025	56.59	56.59	56.15	56.29	56.10	-0.23%	740,659
Jul 25, 2025	56.20	56.47	55.81	56.42	56.23	0.89%	826,861
Jul 24, 2025	56.20	56.30	55.90	55.92	55.73	-0.94%	1,301,900
Jul 23, 2025	56.35	56.49	56.20	56.45	56.26	0.84%	990,181
Jul 22, 2025	55.40	56.07	55.40	55.98	55.79	1.30%	926,651
Jul 21, 2025	55.74	55.81	55.23	55.26	55.07	-0.65%	851,134
Jul 18, 2025	55.92	55.92	55.40	55.62	55.43	-0.05%	1,184,731