SPMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.05	48.08	47.76	47.94	47.94	0.24%	1,050
Jun 26, 2025	47.82	47.82	47.82	47.82	47.82	0.57%	46
Jun 25, 2025	47.56	47.56	47.55	47.55	47.55	-0.81%	7,582
Jun 24, 2025	47.47	47.99	47.47	47.94	47.94	0.91%	2,197
Jun 23, 2025	47.06	47.51	47.06	47.51	47.51	0.52%	265
Jun 20, 2025	47.26	47.26	47.26	47.26	47.06	0.06%	11
Jun 18, 2025	47.41	47.41	47.23	47.23	47.03	-0.21%	384
Jun 17, 2025	47.35	47.35	47.33	47.33	47.13	-1.05%	162
Jun 16, 2025	47.84	47.84	47.84	47.84	47.63	0.29%	23
Jun 13, 2025	47.70	47.70	47.70	47.70	47.50	-0.88%	9
Jun 12, 2025	48.12	48.12	48.12	48.12	47.92	1.01%	17
Jun 11, 2025	47.64	47.64	47.64	47.64	47.44	-0.24%	11
Jun 10, 2025	47.76	47.76	47.76	47.76	47.56	0.01%	8
Jun 9, 2025	47.63	47.75	47.63	47.75	47.55	-0.50%	128
Jun 6, 2025	47.91	47.99	47.88	47.99	47.79	0.69%	840
Jun 5, 2025	47.68	47.69	47.66	47.66	47.46	-0.21%	230
Jun 4, 2025	47.76	47.76	47.76	47.76	47.56	-0.33%	36
Jun 3, 2025	47.92	47.92	47.92	47.92	47.72	0.37%	27
Jun 2, 2025	47.54	47.74	47.54	47.74	47.54	0.25%	259
May 30, 2025	47.37	47.63	47.37	47.63	47.43	0.39%	208
May 29, 2025	47.32	47.44	47.32	47.44	47.24	0.56%	267
May 28, 2025	47.29	47.29	47.17	47.17	46.98	-0.60%	114
May 27, 2025	47.39	47.46	47.39	47.46	47.26	1.49%	252
May 23, 2025	46.76	46.76	46.76	46.76	46.56	-0.19%	294
May 22, 2025	46.85	46.85	46.85	46.85	46.65	-0.47%	6
May 21, 2025	47.07	47.07	47.07	47.07	46.87	-1.23%	8
May 20, 2025	47.66	47.66	47.66	47.66	47.45	-0.20%	4
May 19, 2025	47.57	47.75	47.57	47.75	47.55	0.36%	393
May 16, 2025	47.24	47.58	47.24	47.58	47.38	0.75%	206
May 15, 2025	46.77	47.23	46.77	47.23	47.03	1.50%	261
May 14, 2025	46.53	46.53	46.53	46.53	46.33	-0.74%	7
May 13, 2025	46.88	46.88	46.88	46.88	46.68	-0.07%	9
May 12, 2025	47.00	47.00	46.91	46.91	46.71	1.41%	248
May 9, 2025	46.40	46.40	46.26	46.26	46.06	-0.31%	952
May 8, 2025	46.40	46.40	46.40	46.40	46.20	-0.10%	19
May 7, 2025	46.45	46.45	46.45	46.45	46.25	0.52%	21
May 6, 2025	46.21	46.21	46.21	46.21	46.01	-0.55%	34
May 5, 2025	46.46	46.46	46.46	46.46	46.27	-0.57%	139
May 2, 2025	46.73	46.73	46.73	46.73	46.53	1.20%	18
May 1, 2025	46.17	46.17	46.17	46.17	45.98	-0.33%	184
Apr 30, 2025	46.33	46.33	46.33	46.33	46.13	0.73%	9
Apr 29, 2025	45.99	45.99	45.99	45.99	45.80	0.60%	9
Apr 28, 2025	45.72	45.72	45.72	45.72	45.52	0.41%	25
Apr 25, 2025	45.53	45.53	45.53	45.53	45.34	-0.25%	59
Apr 24, 2025	45.52	45.65	45.52	45.65	45.46	1.11%	220
Apr 23, 2025	45.15	45.15	45.15	45.15	44.96	0.82%	6
Apr 22, 2025	44.78	44.78	44.78	44.78	44.59	2.38%	82
Apr 21, 2025	43.43	43.74	43.37	43.74	43.55	-2.05%	377
Apr 17, 2025	44.65	44.65	44.65	44.65	44.46	0.48%	7
Apr 16, 2025	44.49	44.49	44.44	44.44	44.25	-1.62%	838