SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.58	33.61	33.56	33.60	33.60	-0.09%	6,204,797
Apr 27, 2026	33.65	33.69	33.57	33.63	33.63	-0.12%	6,807,882
Apr 24, 2026	33.62	33.69	33.60	33.67	33.67	0.15%	7,256,495
Apr 23, 2026	33.69	33.69	33.58	33.62	33.62	-0.15%	7,145,301
Apr 22, 2026	33.69	33.72	33.66	33.67	33.67	0.09%	9,438,866
Apr 21, 2026	33.69	33.71	33.64	33.64	33.64	-0.27%	10,894,795
Apr 20, 2026	33.74	33.74	33.69	33.73	33.73	-	9,034,619
Apr 17, 2026	33.74	33.77	33.70	33.73	33.73	0.36%	13,003,481
Apr 16, 2026	33.69	33.69	33.60	33.61	33.61	-0.21%	7,384,604
Apr 15, 2026	33.67	33.68	33.64	33.68	33.68	-0.03%	6,428,157
Apr 14, 2026	33.64	33.70	33.62	33.69	33.69	0.18%	8,935,523
Apr 13, 2026	33.55	33.63	33.54	33.63	33.63	0.21%	5,608,214
Apr 10, 2026	33.59	33.61	33.55	33.56	33.56	-0.12%	8,275,378
Apr 9, 2026	33.56	33.64	33.53	33.60	33.60	0.09%	7,461,483
Apr 8, 2026	33.65	33.66	33.55	33.57	33.57	0.21%	11,529,380
Apr 7, 2026	33.45	33.52	33.37	33.50	33.50	0.15%	6,006,546
Apr 6, 2026	33.44	33.49	33.42	33.45	33.45	-0.15%	4,572,411
Apr 2, 2026	33.38	33.52	33.38	33.50	33.50	0.18%	9,600,977
Apr 1, 2026	33.40	33.46	33.40	33.44	33.44	-0.30%	12,097,056
Mar 31, 2026	33.51	33.56	33.47	33.54	33.42	0.39%	17,997,329
Mar 30, 2026	33.43	33.45	33.38	33.41	33.29	0.33%	16,271,944
Mar 27, 2026	33.25	33.33	33.23	33.30	33.18	-	9,937,902
Mar 26, 2026	33.39	33.43	33.29	33.30	33.18	-0.51%	10,464,060
Mar 25, 2026	33.51	33.51	33.45	33.47	33.35	0.21%	7,708,563
Mar 24, 2026	33.37	33.45	33.34	33.40	33.28	-0.18%	13,569,810
Mar 23, 2026	33.39	33.52	33.36	33.46	33.34	0.36%	9,704,963
Mar 20, 2026	33.46	33.47	33.33	33.34	33.22	-0.63%	8,472,206
Mar 19, 2026	33.40	33.58	33.40	33.55	33.43	0.18%	10,738,919
Mar 18, 2026	33.57	33.61	33.49	33.49	33.37	-0.36%	9,313,002
Mar 17, 2026	33.58	33.62	33.58	33.61	33.49	0.24%	14,700,170
Mar 16, 2026	33.56	33.57	33.50	33.53	33.41	0.27%	17,680,462
Mar 13, 2026	33.54	33.57	33.41	33.44	33.32	-0.18%	17,967,311
Mar 12, 2026	33.60	33.61	33.45	33.50	33.38	-0.45%	10,724,668
Mar 11, 2026	33.70	33.72	33.62	33.65	33.53	-0.33%	14,620,599
Mar 10, 2026	33.83	33.85	33.75	33.76	33.64	-0.24%	9,033,426
Mar 9, 2026	33.73	33.86	33.71	33.84	33.72	0.24%	14,382,214
Mar 6, 2026	33.74	33.83	33.72	33.76	33.64	-0.15%	13,385,204
Mar 5, 2026	33.81	33.83	33.76	33.81	33.69	-0.21%	6,539,591
Mar 4, 2026	33.90	33.93	33.87	33.88	33.76	-0.03%	11,617,319
Mar 3, 2026	33.76	33.92	33.75	33.89	33.77	-0.03%	10,046,719
Mar 2, 2026	34.00	34.00	33.85	33.90	33.78	-0.62%	11,971,366
Feb 27, 2026	34.11	34.14	34.10	34.11	33.86	0.06%	8,528,162
Feb 26, 2026	34.06	34.09	34.06	34.09	33.84	0.06%	3,182,454
Feb 25, 2026	34.07	34.08	34.05	34.07	33.82	-	4,462,859
Feb 24, 2026	34.07	34.09	34.05	34.07	33.82	-0.09%	6,049,936
Feb 23, 2026	34.05	34.11	34.05	34.10	33.85	0.18%	2,694,344
Feb 20, 2026	34.03	34.06	34.02	34.04	33.79	-	3,970,752
Feb 19, 2026	34.00	34.05	34.00	34.04	33.79	0.06%	4,545,726
Feb 18, 2026	34.02	34.04	34.01	34.02	33.77	-0.09%	4,026,874
Feb 17, 2026	34.03	34.05	34.01	34.05	33.80	0.03%	7,103,078
Feb 13, 2026	34.03	34.04	34.01	34.04	33.79	0.21%	4,971,054
Feb 12, 2026	33.92	33.97	33.91	33.97	33.72	0.27%	6,820,853
Feb 11, 2026	33.86	33.92	33.86	33.88	33.63	-0.09%	4,742,447
Feb 10, 2026	33.93	33.95	33.91	33.91	33.66	0.09%	4,873,672
Feb 9, 2026	33.85	33.89	33.85	33.88	33.63	0.03%	5,492,899
Feb 6, 2026	33.86	33.88	33.83	33.87	33.62	-	10,077,510
Feb 5, 2026	33.80	33.88	33.79	33.87	33.62	0.30%	4,480,998
Feb 4, 2026	33.74	33.77	33.73	33.77	33.52	0.03%	5,751,151
Feb 3, 2026	33.76	33.78	33.74	33.76	33.51	-0.03%	6,116,202
Feb 2, 2026	33.80	33.90	33.75	33.77	33.52	-0.41%	2,523,557
Jan 30, 2026	33.92	33.93	33.89	33.91	33.54	0.06%	5,372,856
Jan 29, 2026	33.86	33.91	33.86	33.89	33.52	0.03%	7,503,636
Jan 28, 2026	33.90	33.90	33.85	33.88	33.51	-0.06%	7,271,890
Jan 27, 2026	33.89	33.91	33.87	33.90	33.53	0.06%	9,433,794
Jan 26, 2026	33.89	33.90	33.87	33.88	33.51	0.06%	5,641,213
Jan 23, 2026	33.85	33.87	33.82	33.86	33.49	0.03%	5,398,128
Jan 22, 2026	33.84	33.86	33.82	33.85	33.48	-	7,679,438
Jan 21, 2026	33.79	33.85	33.77	33.85	33.48	0.24%	3,840,385
Jan 20, 2026	33.75	33.79	33.74	33.77	33.40	-0.18%	6,470,792
Jan 16, 2026	33.87	33.87	33.81	33.83	33.46	-0.06%	4,047,079
Jan 15, 2026	33.91	33.91	33.85	33.85	33.48	-0.15%	6,040,367
Jan 14, 2026	33.89	33.92	33.87	33.90	33.53	0.09%	8,953,342
Jan 13, 2026	33.87	33.89	33.84	33.87	33.50	0.12%	6,030,345
Jan 12, 2026	33.82	33.85	33.80	33.83	33.46	-0.06%	15,764,376
Jan 9, 2026	33.84	33.87	33.81	33.85	33.48	0.09%	4,984,109
Jan 8, 2026	33.82	33.84	33.81	33.82	33.45	-0.12%	6,008,079
Jan 7, 2026	33.90	33.90	33.86	33.86	33.49	-0.03%	8,337,738
Jan 6, 2026	33.84	33.87	33.82	33.87	33.50	-	8,052,894
Jan 5, 2026	33.85	33.87	33.83	33.87	33.50	0.15%	6,936,403
Jan 2, 2026	33.84	33.84	33.79	33.82	33.45	0.03%	2,920,962
Dec 31, 2025	33.85	33.86	33.81	33.81	33.44	-0.15%	1,921,813
Dec 30, 2025	33.85	33.89	33.83	33.86	33.49	-0.03%	3,941,806
Dec 29, 2025	33.86	33.88	33.84	33.87	33.50	0.03%	1,722,284
Dec 26, 2025	33.86	33.87	33.81	33.86	33.49	0.12%	2,733,897
Dec 24, 2025	33.79	33.83	33.76	33.82	33.45	0.24%	1,527,111
Dec 23, 2025	33.71	33.75	33.69	33.74	33.37	-0.03%	5,538,914
Dec 22, 2025	33.75	33.76	33.73	33.75	33.38	-0.03%	3,406,681
Dec 19, 2025	33.76	33.78	33.75	33.76	33.39	-0.09%	4,382,868
Dec 18, 2025	33.80	33.80	33.75	33.79	33.42	-0.18%	7,584,629
Dec 17, 2025	33.85	33.86	33.83	33.85	33.36	-	3,032,009
Dec 16, 2025	33.81	33.87	33.80	33.85	33.36	0.09%	6,458,186
Dec 15, 2025	33.85	33.86	33.80	33.82	33.33	0.09%	8,405,196
Dec 12, 2025	33.81	33.82	33.78	33.79	33.30	-0.18%	6,333,971
Dec 11, 2025	33.89	33.91	33.84	33.85	33.36	-0.03%	2,563,164
Dec 10, 2025	33.76	33.87	33.75	33.86	33.37	0.33%	3,233,712
Dec 9, 2025	33.82	33.83	33.75	33.75	33.26	-0.15%	6,823,576
Dec 8, 2025	33.82	33.84	33.76	33.80	33.31	-0.09%	1,969,717
Dec 5, 2025	33.87	33.87	33.81	33.83	33.34	-0.06%	6,519,774
Dec 4, 2025	33.87	33.88	33.83	33.85	33.36	-0.12%	2,586,228
Dec 3, 2025	33.87	33.90	33.85	33.89	33.40	0.12%	12,857,613