SPBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.04	46.04	45.86	45.99	45.99	-0.58%	4,681
Apr 27, 2026	46.22	46.29	46.12	46.26	46.26	-0.01%	2,182
Apr 24, 2026	46.04	46.27	46.03	46.26	46.26	0.80%	2,783
Apr 23, 2026	46.16	46.16	45.78	45.89	45.89	-0.50%	1,274
Apr 22, 2026	46.05	46.12	46.04	46.12	46.12	1.51%	54,034
Apr 21, 2026	45.88	45.90	45.44	45.44	45.44	-0.77%	3,121
Apr 20, 2026	45.96	45.96	45.68	45.79	45.79	-0.38%	8,745
Apr 17, 2026	45.93	46.08	45.92	45.96	45.96	1.43%	2,901
Apr 16, 2026	45.08	45.31	45.07	45.31	45.31	0.30%	1,869
Apr 15, 2026	44.94	45.18	44.94	45.18	45.18	0.90%	1,094
Apr 14, 2026	44.38	44.82	44.38	44.78	44.78	1.33%	1,880
Apr 13, 2026	43.48	44.19	43.48	44.19	44.19	1.01%	916
Apr 10, 2026	43.84	43.90	43.67	43.75	43.75	-0.03%	2,324
Apr 9, 2026	43.38	43.80	43.33	43.76	43.76	0.80%	2,108
Apr 8, 2026	43.45	43.45	43.25	43.41	43.41	2.94%	5,522
Apr 7, 2026	41.74	42.17	41.69	42.17	42.17	-0.16%	2,325
Apr 6, 2026	42.10	42.26	42.10	42.24	42.24	0.91%	8,382
Apr 2, 2026	41.24	41.87	41.24	41.86	41.86	-0.15%	1,718
Apr 1, 2026	42.01	42.11	41.86	41.92	41.92	0.81%	5,650
Mar 31, 2026	40.98	41.60	40.85	41.59	41.59	3.13%	5,236
Mar 30, 2026	40.62	40.77	40.29	40.33	40.33	-0.42%	10,893
Mar 27, 2026	41.01	41.01	40.42	40.50	40.50	-1.89%	15,650
Mar 26, 2026	41.50	41.50	41.27	41.28	41.28	-2.29%	2,139
Mar 25, 2026	42.35	42.38	42.21	42.24	42.14	0.73%	3,262
Mar 24, 2026	41.92	42.19	41.92	41.94	41.84	-0.61%	3,670
Mar 23, 2026	42.28	42.52	42.20	42.20	42.10	1.22%	5,210
Mar 20, 2026	41.87	41.96	41.69	41.69	41.59	-1.44%	1,786
Mar 19, 2026	42.07	42.30	42.06	42.30	42.20	-0.39%	9,566
Mar 18, 2026	42.91	42.91	42.46	42.46	42.36	-1.60%	1,518
Mar 17, 2026	43.26	43.33	43.13	43.16	43.05	0.17%	12,108
Mar 16, 2026	43.19	43.19	43.03	43.08	42.98	1.36%	2,379
Mar 13, 2026	42.69	42.69	42.46	42.50	42.40	-0.54%	4,812
Mar 12, 2026	43.04	43.04	42.73	42.73	42.63	-1.51%	1,590
Mar 11, 2026	43.54	43.54	43.21	43.39	43.29	0.02%	1,907
Mar 10, 2026	43.59	43.60	43.38	43.38	43.28	-0.15%	1,161
Mar 9, 2026	42.82	43.45	42.82	43.45	43.34	1.16%	563
Mar 6, 2026	43.32	43.32	42.95	42.95	42.85	-1.47%	6,420
Mar 5, 2026	43.83	43.83	43.45	43.59	43.48	-1.23%	2,696
Mar 4, 2026	44.00	44.13	44.00	44.13	44.03	1.43%	2,029
Mar 3, 2026	43.65	43.65	43.50	43.51	43.41	-0.83%	2,040
Mar 2, 2026	43.21	44.04	43.21	43.87	43.77	0.31%	7,405
Feb 27, 2026	43.74	43.75	43.59	43.74	43.63	-0.72%	1,466
Feb 26, 2026	44.07	44.13	43.75	44.05	43.95	-0.81%	4,354
Feb 25, 2026	44.17	44.41	44.17	44.41	44.31	1.40%	1,071
Feb 24, 2026	43.70	43.84	43.65	43.80	43.70	0.85%	34,104
Feb 23, 2026	44.01	44.01	43.34	43.43	43.33	-1.43%	7,976
Feb 20, 2026	43.87	44.06	43.80	44.06	43.96	0.78%	1,553
Feb 19, 2026	43.65	43.72	43.52	43.72	43.62	-0.24%	6,379
Feb 18, 2026	43.80	44.04	43.80	43.83	43.72	0.69%	2,743
Feb 17, 2026	43.57	43.82	43.14	43.53	43.42	-0.14%	14,263
Feb 13, 2026	43.52	44.00	43.19	43.59	43.49	0.28%	14,856
Feb 12, 2026	44.40	44.40	43.41	43.47	43.37	-1.83%	96,804
Feb 11, 2026	44.53	44.53	44.09	44.28	44.18	-0.15%	7,361
Feb 10, 2026	44.43	44.60	44.35	44.35	44.24	-0.62%	3,342
Feb 9, 2026	44.25	44.71	44.25	44.62	44.52	0.60%	3,310
Feb 6, 2026	43.82	44.36	43.82	44.36	44.25	2.79%	5,562
Feb 5, 2026	43.75	43.81	43.16	43.16	43.05	-2.38%	7,865
Feb 4, 2026	44.48	44.48	44.09	44.21	44.10	-0.81%	3,387
Feb 3, 2026	45.10	45.10	44.10	44.57	44.46	-1.11%	5,519
Feb 2, 2026	44.92	45.22	44.92	45.07	44.96	-0.06%	2,125
Jan 30, 2026	45.26	45.26	44.95	45.09	44.99	-0.46%	3,526
Jan 29, 2026	45.45	45.45	44.81	45.30	45.19	-0.77%	2,747
Jan 28, 2026	45.72	45.72	45.50	45.65	45.54	-0.02%	11,404
Jan 27, 2026	45.62	45.68	45.45	45.66	45.55	0.56%	30,989
Jan 26, 2026	45.44	45.51	45.41	45.41	45.30	0.40%	1,536
Jan 23, 2026	45.30	45.40	45.20	45.22	45.12	0.02%	4,041
Jan 22, 2026	45.16	45.37	45.16	45.22	45.11	0.48%	1,726
Jan 21, 2026	44.66	45.19	44.49	45.00	44.89	1.23%	7,168
Jan 20, 2026	44.80	45.06	44.45	44.45	44.35	-2.79%	5,948
Jan 16, 2026	45.76	45.84	45.73	45.73	45.62	0.05%	2,365
Jan 15, 2026	45.89	46.05	45.71	45.71	45.60	-0.04%	3,113
Jan 14, 2026	45.66	45.80	45.48	45.73	45.62	-0.14%	7,045
Jan 13, 2026	45.72	45.83	45.68	45.79	45.68	0.09%	3,893
Jan 12, 2026	45.48	45.76	45.48	45.75	45.64	0.29%	2,173
Jan 9, 2026	45.54	45.73	45.39	45.62	45.51	0.59%	3,809
Jan 8, 2026	45.18	45.42	45.18	45.35	45.24	-0.03%	3,112
Jan 7, 2026	45.55	45.71	45.37	45.37	45.26	-0.54%	124,478
Jan 6, 2026	45.40	45.69	45.40	45.61	45.50	0.46%	7,253
Jan 5, 2026	45.25	45.56	45.25	45.40	45.29	1.22%	14,568
Jan 2, 2026	44.87	44.97	44.76	44.86	44.75	0.30%	2,585
Dec 31, 2025	44.98	45.00	44.72	44.72	44.61	-0.77%	4,213
Dec 30, 2025	45.17	45.17	45.01	45.07	44.96	0.03%	3,999
Dec 29, 2025	45.06	45.12	44.99	45.05	44.95	-0.44%	4,163
Dec 26, 2025	45.18	45.30	45.16	45.25	45.14	-0.01%	5,017
Dec 24, 2025	45.17	45.26	45.08	45.26	45.15	0.33%	1,368
Dec 23, 2025	45.00	45.17	44.87	45.11	45.00	0.21%	7,576
Dec 22, 2025	45.02	45.15	44.94	45.01	44.80	0.68%	5,203
Dec 19, 2025	44.55	44.79	44.55	44.71	44.50	1.06%	4,859
Dec 18, 2025	44.43	44.64	44.16	44.24	44.04	0.64%	8,566
Dec 17, 2025	44.60	44.62	43.91	43.96	43.76	-1.27%	132,234
Dec 16, 2025	44.59	44.59	44.19	44.52	44.32	-0.02%	12,920
Dec 15, 2025	44.72	44.76	44.40	44.53	44.33	-0.42%	4,787
Dec 12, 2025	44.98	44.98	44.52	44.72	44.52	-1.25%	45,903
Dec 11, 2025	44.92	45.35	44.92	45.29	45.08	0.02%	2,646
Dec 10, 2025	44.91	45.37	44.91	45.27	45.07	0.69%	2,285
Dec 9, 2025	44.84	45.19	44.84	44.97	44.76	0.27%	1,918
Dec 8, 2025	45.27	45.27	44.80	44.85	44.64	-0.28%	5,245
Dec 5, 2025	45.02	45.24	44.97	44.97	44.77	-0.13%	5,490
Dec 4, 2025	44.95	45.03	44.88	45.03	44.83	-0.02%	1,736
Dec 3, 2025	44.86	45.10	44.86	45.04	44.83	0.49%	4,751