SPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.50	33.54	33.49	33.53	33.53	0.12%	10,310,048
Jun 25, 2026	33.49	33.52	33.48	33.49	33.49	0.09%	5,296,462
Jun 24, 2026	33.45	33.48	33.42	33.46	33.46	0.24%	6,804,161
Jun 23, 2026	33.37	33.41	33.35	33.38	33.38	0.09%	6,768,987
Jun 22, 2026	33.34	33.36	33.32	33.35	33.35	-0.12%	8,240,508
Jun 18, 2026	33.42	33.44	33.38	33.39	33.39	0.21%	7,379,007
Jun 17, 2026	33.44	33.47	33.31	33.32	33.32	-0.36%	12,946,556
Jun 16, 2026	33.45	33.48	33.43	33.44	33.44	0.03%	4,598,670
Jun 15, 2026	33.46	33.49	33.42	33.43	33.43	0.09%	6,507,641
Jun 12, 2026	33.40	33.42	33.36	33.40	33.40	-0.06%	5,539,656
Jun 11, 2026	33.30	33.44	33.28	33.42	33.42	0.45%	15,051,596
Jun 10, 2026	33.32	33.34	33.26	33.27	33.27	-0.12%	9,145,634
Jun 9, 2026	33.29	33.32	33.25	33.31	33.31	0.18%	12,996,855
Jun 8, 2026	33.28	33.31	33.24	33.25	33.25	0.03%	4,405,969
Jun 5, 2026	33.31	33.31	33.23	33.24	33.24	-0.45%	5,880,430
Jun 4, 2026	33.40	33.60	33.35	33.39	33.39	0.12%	5,706,082
Jun 3, 2026	33.34	33.35	33.31	33.35	33.35	-0.09%	5,214,041
Jun 2, 2026	33.42	33.42	33.38	33.38	33.38	-0.06%	17,215,572
Jun 1, 2026	33.34	33.55	33.30	33.40	33.40	-0.07%	2,735,012
May 29, 2026	33.53	33.61	33.52	33.55	33.42	0.15%	9,691,932
May 28, 2026	33.47	33.55	33.44	33.50	33.37	0.09%	8,280,114
May 27, 2026	33.45	33.49	33.44	33.47	33.35	0.09%	6,375,762
May 26, 2026	33.46	33.50	33.35	33.44	33.32	0.27%	4,755,118
May 22, 2026	33.40	33.40	33.31	33.35	33.23	-	2,386,762
May 21, 2026	33.27	33.36	33.23	33.35	33.23	0.06%	8,548,706
May 20, 2026	33.19	33.35	33.18	33.33	33.21	0.45%	7,225,323
May 19, 2026	33.20	33.24	33.15	33.18	33.06	-0.24%	8,066,032
May 18, 2026	33.33	33.35	33.25	33.26	33.14	-0.12%	4,405,147
May 15, 2026	33.30	33.34	33.18	33.30	33.18	-0.30%	6,151,698
May 14, 2026	33.48	33.49	33.40	33.40	33.28	-0.09%	7,094,106
May 13, 2026	33.43	33.44	33.37	33.43	33.31	0.06%	8,392,271
May 12, 2026	33.43	33.43	33.39	33.41	33.29	-0.21%	6,175,490
May 11, 2026	33.51	33.52	33.47	33.48	33.36	-0.15%	9,677,339
May 8, 2026	33.53	33.55	33.51	33.53	33.40	0.24%	9,393,822
May 7, 2026	33.58	33.58	33.44	33.45	33.33	-0.24%	9,952,018
May 6, 2026	33.52	33.55	33.45	33.53	33.40	0.36%	4,434,953
May 5, 2026	33.43	33.46	33.41	33.41	33.29	0.06%	9,655,897
May 4, 2026	33.43	33.44	33.33	33.39	33.27	-0.15%	7,283,476
May 1, 2026	33.45	33.75	33.42	33.44	33.32	0.04%	8,526,953
Apr 30, 2026	33.54	33.57	33.52	33.55	33.30	0.15%	10,442,058
Apr 29, 2026	33.56	33.57	33.46	33.50	33.25	-0.30%	7,533,905
Apr 28, 2026	33.58	33.61	33.56	33.60	33.35	-0.09%	6,204,802
Apr 27, 2026	33.65	33.69	33.57	33.63	33.38	-0.12%	6,807,882
Apr 24, 2026	33.62	33.69	33.60	33.67	33.42	0.15%	7,256,504
Apr 23, 2026	33.69	33.69	33.58	33.62	33.37	-0.15%	7,281,452
Apr 22, 2026	33.69	33.72	33.66	33.67	33.42	0.09%	9,438,866
Apr 21, 2026	33.69	33.71	33.64	33.64	33.39	-0.27%	10,896,662
Apr 20, 2026	33.74	33.74	33.69	33.73	33.48	-	9,044,507
Apr 17, 2026	33.74	33.77	33.70	33.73	33.48	0.36%	13,003,481
Apr 16, 2026	33.69	33.69	33.60	33.61	33.36	-0.21%	7,794,492
Apr 15, 2026	33.67	33.68	33.64	33.68	33.43	-0.03%	6,428,157
Apr 14, 2026	33.64	33.70	33.62	33.69	33.44	0.18%	8,935,539
Apr 13, 2026	33.55	33.63	33.54	33.63	33.38	0.21%	5,608,314
Apr 10, 2026	33.59	33.61	33.55	33.56	33.31	-0.12%	8,275,378
Apr 9, 2026	33.56	33.64	33.53	33.60	33.35	0.09%	7,461,483
Apr 8, 2026	33.65	33.66	33.55	33.57	33.32	0.21%	11,529,381
Apr 7, 2026	33.45	33.52	33.37	33.50	33.25	0.15%	6,038,255
Apr 6, 2026	33.44	33.49	33.42	33.45	33.20	-0.15%	4,572,559
Apr 2, 2026	33.38	33.52	33.38	33.50	33.25	0.18%	10,200,977
Apr 1, 2026	33.40	33.46	33.40	33.44	33.19	0.07%	12,097,056
Mar 31, 2026	33.51	33.56	33.47	33.54	33.17	0.39%	17,997,329
Mar 30, 2026	33.43	33.45	33.38	33.41	33.04	0.33%	16,271,944
Mar 27, 2026	33.25	33.33	33.23	33.30	32.93	-	9,937,902
Mar 26, 2026	33.39	33.43	33.29	33.30	32.93	-0.51%	10,464,060
Mar 25, 2026	33.51	33.51	33.45	33.47	33.10	0.21%	7,708,563
Mar 24, 2026	33.37	33.45	33.34	33.40	33.03	-0.18%	13,569,810
Mar 23, 2026	33.39	33.52	33.36	33.46	33.09	0.36%	9,704,963
Mar 20, 2026	33.46	33.47	33.33	33.34	32.97	-0.63%	8,472,206
Mar 19, 2026	33.40	33.58	33.40	33.55	33.18	0.18%	10,738,919
Mar 18, 2026	33.57	33.61	33.49	33.49	33.12	-0.36%	9,313,002
Mar 17, 2026	33.58	33.62	33.58	33.61	33.24	0.24%	14,700,170
Mar 16, 2026	33.56	33.57	33.50	33.53	33.16	0.27%	17,680,462
Mar 13, 2026	33.54	33.57	33.41	33.44	33.07	-0.18%	17,967,311
Mar 12, 2026	33.60	33.61	33.45	33.50	33.13	-0.45%	10,724,668
Mar 11, 2026	33.70	33.72	33.62	33.65	33.28	-0.33%	14,620,599
Mar 10, 2026	33.83	33.85	33.75	33.76	33.39	-0.24%	9,033,426
Mar 9, 2026	33.73	33.86	33.71	33.84	33.47	0.24%	14,382,214
Mar 6, 2026	33.74	33.83	33.72	33.76	33.39	-0.15%	13,385,204
Mar 5, 2026	33.81	33.83	33.76	33.81	33.44	-0.21%	6,539,591
Mar 4, 2026	33.90	33.93	33.87	33.88	33.51	-0.03%	11,617,319
Mar 3, 2026	33.76	33.92	33.75	33.89	33.52	-0.03%	10,046,719
Mar 2, 2026	34.00	34.00	33.85	33.90	33.53	-0.25%	11,971,366
Feb 27, 2026	34.11	34.14	34.10	34.11	33.61	0.06%	8,528,162
Feb 26, 2026	34.06	34.09	34.06	34.09	33.59	0.06%	3,182,454
Feb 25, 2026	34.07	34.08	34.05	34.07	33.57	-	4,462,859
Feb 24, 2026	34.07	34.09	34.05	34.07	33.57	-0.09%	6,049,936
Feb 23, 2026	34.05	34.11	34.05	34.10	33.60	0.18%	2,694,344
Feb 20, 2026	34.03	34.06	34.02	34.04	33.54	-	3,970,752
Feb 19, 2026	34.00	34.05	34.00	34.04	33.54	0.06%	4,545,726
Feb 18, 2026	34.02	34.04	34.01	34.02	33.52	-0.09%	4,026,874
Feb 17, 2026	34.03	34.05	34.01	34.05	33.55	0.03%	7,103,078
Feb 13, 2026	34.03	34.04	34.01	34.04	33.54	0.21%	4,971,054
Feb 12, 2026	33.92	33.97	33.91	33.97	33.47	0.27%	6,820,853
Feb 11, 2026	33.86	33.92	33.86	33.88	33.38	-0.09%	4,742,447
Feb 10, 2026	33.93	33.95	33.91	33.91	33.41	0.09%	4,873,672
Feb 9, 2026	33.85	33.89	33.85	33.88	33.38	0.03%	5,492,899
Feb 6, 2026	33.86	33.88	33.83	33.87	33.37	-	10,077,510
Feb 5, 2026	33.80	33.88	33.79	33.87	33.37	0.30%	4,480,998
Feb 4, 2026	33.74	33.77	33.73	33.77	33.28	0.03%	5,751,151
Feb 3, 2026	33.76	33.78	33.74	33.76	33.27	-0.03%	6,116,202