SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.87	33.87	33.81	33.83	33.83	-0.06%	6,519,280
Dec 4, 2025	33.87	33.88	33.83	33.85	33.85	-0.12%	2,586,228
Dec 3, 2025	33.87	33.90	33.85	33.89	33.89	0.12%	12,857,613
Dec 2, 2025	33.83	33.86	33.81	33.85	33.85	0.06%	3,722,509
Dec 1, 2025	33.81	33.83	33.79	33.83	33.83	-0.56%	3,495,778
Nov 28, 2025	34.05	34.05	33.99	34.02	33.90	-0.06%	1,036,650
Nov 26, 2025	33.98	34.04	33.97	34.04	33.92	0.12%	7,316,244
Nov 25, 2025	33.94	34.02	33.92	34.00	33.88	0.21%	3,374,863
Nov 24, 2025	33.90	33.94	33.88	33.93	33.81	0.12%	2,671,438
Nov 21, 2025	33.87	33.90	33.83	33.89	33.77	0.24%	3,732,174
Nov 20, 2025	33.82	33.84	33.79	33.81	33.69	0.09%	5,740,976
Nov 19, 2025	33.82	33.82	33.76	33.78	33.66	-	1,996,012
Nov 18, 2025	33.80	33.82	33.75	33.78	33.66	0.09%	5,479,336
Nov 17, 2025	33.75	33.78	33.74	33.75	33.63	0.03%	2,804,775
Nov 14, 2025	33.81	33.81	33.74	33.74	33.62	-0.12%	2,759,171
Nov 13, 2025	33.78	33.81	33.76	33.78	33.66	-0.18%	3,310,106
Nov 12, 2025	33.85	33.85	33.82	33.84	33.72	-0.09%	3,500,785
Nov 11, 2025	33.83	33.88	33.79	33.87	33.75	0.27%	1,010,473
Nov 10, 2025	33.78	33.81	33.77	33.78	33.66	-0.03%	3,201,516
Nov 7, 2025	33.77	33.81	33.77	33.79	33.67	-	5,155,226
Nov 6, 2025	33.79	33.80	33.76	33.79	33.67	0.30%	3,827,538
Nov 5, 2025	33.75	33.76	33.69	33.69	33.57	-0.21%	4,454,699
Nov 4, 2025	33.72	33.80	33.72	33.76	33.64	0.09%	4,770,036
Nov 3, 2025	33.73	33.75	33.71	33.73	33.61	-0.44%	4,418,913
Oct 31, 2025	33.93	33.93	33.87	33.88	33.63	-0.06%	10,276,247
Oct 30, 2025	33.89	33.95	33.87	33.90	33.65	-0.18%	6,026,036
Oct 29, 2025	34.08	34.08	33.94	33.96	33.71	-0.35%	5,857,386
Oct 28, 2025	34.06	34.08	34.03	34.08	33.83	0.03%	5,996,884
Oct 27, 2025	34.04	34.08	34.02	34.07	33.82	0.06%	3,622,212
Oct 24, 2025	34.08	34.08	34.04	34.05	33.80	0.15%	2,778,565
Oct 23, 2025	34.02	34.04	34.00	34.00	33.75	-0.09%	5,004,338
Oct 22, 2025	34.02	34.04	34.00	34.03	33.78	-	5,772,156
Oct 21, 2025	34.07	34.07	34.02	34.03	33.78	-	3,948,362
Oct 20, 2025	34.02	34.03	34.00	34.03	33.78	0.15%	5,840,602
Oct 17, 2025	34.00	34.01	33.97	33.98	33.73	-0.12%	2,618,757
Oct 16, 2025	33.96	34.03	33.95	34.02	33.77	0.21%	6,467,403
Oct 15, 2025	33.98	34.00	33.93	33.95	33.70	-0.03%	7,447,664
Oct 14, 2025	33.88	33.97	33.85	33.96	33.71	0.21%	11,941,491
Oct 13, 2025	33.85	33.92	33.83	33.89	33.64	0.18%	2,199,806
Oct 10, 2025	33.85	33.88	33.82	33.83	33.58	0.12%	6,342,169
Oct 9, 2025	33.81	33.82	33.77	33.79	33.54	-0.12%	9,459,023
Oct 8, 2025	33.88	33.88	33.82	33.83	33.58	-0.03%	5,004,192
Oct 7, 2025	33.84	33.87	33.81	33.84	33.59	0.06%	7,019,103
Oct 6, 2025	33.82	33.85	33.81	33.82	33.57	-0.09%	2,039,270
Oct 3, 2025	33.90	33.90	33.84	33.85	33.60	-0.12%	2,222,410
Oct 2, 2025	33.86	33.89	33.84	33.89	33.64	0.06%	2,591,727
Oct 1, 2025	33.86	33.87	33.81	33.87	33.62	-0.06%	4,045,008
Sep 30, 2025	33.93	33.94	33.89	33.89	33.52	0.03%	4,550,952
Sep 29, 2025	33.87	33.91	33.86	33.88	33.51	0.12%	1,864,837
Sep 26, 2025	33.84	33.86	33.81	33.84	33.47	0.03%	5,472,167
Sep 25, 2025	33.83	33.83	33.77	33.83	33.46	-0.18%	4,986,992
Sep 24, 2025	33.93	33.93	33.88	33.89	33.52	-0.15%	4,343,126
Sep 23, 2025	33.95	33.96	33.92	33.94	33.57	0.06%	5,069,848
Sep 22, 2025	33.95	33.95	33.91	33.92	33.55	-0.09%	4,348,851
Sep 19, 2025	33.94	33.95	33.92	33.95	33.58	0.03%	2,831,864
Sep 18, 2025	33.92	33.95	33.89	33.94	33.57	-0.03%	9,611,620
Sep 17, 2025	34.02	34.06	33.92	33.95	33.58	-0.18%	6,313,083
Sep 16, 2025	34.01	34.03	33.98	34.01	33.64	0.03%	5,208,179
Sep 15, 2025	33.98	34.00	33.97	34.00	33.63	0.21%	3,686,050
Sep 12, 2025	33.96	33.96	33.90	33.93	33.56	-0.12%	3,917,327
Sep 11, 2025	33.95	34.00	33.91	33.97	33.60	0.18%	3,317,593
Sep 10, 2025	33.93	33.95	33.91	33.91	33.54	0.09%	7,426,551
Sep 9, 2025	33.90	33.93	33.85	33.88	33.51	-0.09%	7,814,010
Sep 8, 2025	33.92	33.98	33.89	33.91	33.54	0.15%	3,514,733
Sep 5, 2025	33.92	33.92	33.86	33.86	33.49	0.24%	5,563,294
Sep 4, 2025	33.73	33.78	33.71	33.78	33.41	0.36%	10,547,243
Sep 3, 2025	33.61	33.70	33.61	33.66	33.29	0.18%	4,903,483
Sep 2, 2025	33.56	33.61	33.55	33.60	33.23	-0.47%	4,156,965
Aug 29, 2025	33.77	33.77	33.74	33.76	33.27	-0.03%	11,480,132
Aug 28, 2025	33.77	33.79	33.75	33.77	33.28	-	7,531,093
Aug 27, 2025	33.71	33.78	33.70	33.77	33.28	0.09%	7,406,108
Aug 26, 2025	33.71	33.75	33.69	33.74	33.25	0.12%	4,174,113
Aug 25, 2025	33.71	33.72	33.69	33.70	33.21	-0.12%	1,410,011
Aug 22, 2025	33.63	33.76	33.62	33.74	33.25	0.51%	9,516,589
Aug 21, 2025	33.63	33.63	33.56	33.57	33.08	-0.24%	1,685,299
Aug 20, 2025	33.63	33.67	33.63	33.65	33.16	0.06%	5,485,640
Aug 19, 2025	33.63	33.65	33.62	33.63	33.14	0.06%	3,938,329
Aug 18, 2025	33.65	33.66	33.59	33.61	33.12	-0.03%	3,531,305
Aug 15, 2025	33.66	33.67	33.62	33.62	33.13	-0.06%	4,077,659
Aug 14, 2025	33.65	33.67	33.62	33.64	33.15	-0.18%	5,513,794
Aug 13, 2025	33.69	33.72	33.68	33.70	33.21	0.24%	9,033,395
Aug 12, 2025	33.56	33.62	33.55	33.62	33.13	0.12%	5,220,020
Aug 11, 2025	33.57	33.60	33.55	33.58	33.09	0.06%	7,855,769
Aug 8, 2025	33.60	33.60	33.55	33.56	33.07	-0.12%	2,843,669
Aug 7, 2025	33.63	33.65	33.59	33.60	33.11	-0.09%	9,143,524
Aug 6, 2025	33.59	33.64	33.55	33.63	33.14	0.06%	5,782,549
Aug 5, 2025	33.60	33.63	33.59	33.61	33.12	-0.06%	6,556,569
Aug 4, 2025	33.61	33.63	33.58	33.63	33.14	0.09%	5,757,401
Aug 1, 2025	33.54	33.61	33.51	33.60	33.11	0.33%	9,389,907
Jul 31, 2025	33.54	33.55	33.49	33.49	32.88	-0.03%	5,599,932
Jul 30, 2025	33.50	33.58	33.48	33.50	32.89	-0.12%	6,652,492
Jul 29, 2025	33.50	33.55	33.48	33.54	32.93	0.24%	2,934,550
Jul 28, 2025	33.47	33.49	33.46	33.46	32.85	-0.09%	3,564,935
Jul 25, 2025	33.45	33.50	33.44	33.49	32.88	0.18%	3,688,991
Jul 24, 2025	33.42	33.47	33.40	33.43	32.82	-0.15%	5,817,593
Jul 23, 2025	33.48	33.50	33.46	33.48	32.87	-0.12%	4,593,576
Jul 22, 2025	33.50	33.58	33.48	33.52	32.91	0.15%	6,047,390
Jul 21, 2025	33.48	33.50	33.47	33.47	32.86	0.21%	3,699,207
Jul 18, 2025	33.43	33.43	33.39	33.40	32.79	0.12%	3,780,870
Jul 17, 2025	33.35	33.37	33.33	33.36	32.75	0.12%	6,157,020