SPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	56.58	57.38	56.56	57.30	57.30	0.76%	1,693,026
Jun 25, 2026	56.52	57.23	56.52	56.87	56.87	1.30%	1,446,145
Jun 24, 2026	55.65	56.50	55.65	56.14	56.14	1.12%	1,464,434
Jun 23, 2026	55.08	55.78	55.03	55.52	55.52	-0.34%	3,081,563
Jun 22, 2026	55.78	55.97	55.61	55.71	55.71	0.09%	3,828,642
Jun 18, 2026	55.63	55.95	55.38	55.86	55.66	1.75%	1,332,007
Jun 17, 2026	55.65	56.01	54.77	54.90	54.70	-1.35%	3,241,113
Jun 16, 2026	56.13	56.41	55.54	55.65	55.45	-0.54%	1,177,329
Jun 15, 2026	56.42	56.61	55.85	55.95	55.75	0.07%	1,322,120
Jun 12, 2026	55.56	56.28	55.43	55.91	55.71	0.99%	2,116,664
Jun 11, 2026	54.47	55.41	54.27	55.36	55.16	2.44%	2,023,814
Jun 10, 2026	54.34	55.05	54.02	54.04	53.85	-0.72%	1,860,115
Jun 9, 2026	54.35	55.18	53.33	54.43	54.23	0.93%	1,946,192
Jun 8, 2026	54.03	54.40	53.88	53.93	53.74	0.67%	1,148,277
Jun 5, 2026	54.30	54.43	53.36	53.57	53.38	-1.78%	1,255,238
Jun 4, 2026	53.97	54.63	53.92	54.54	54.34	1.32%	1,052,286
Jun 3, 2026	54.08	54.17	53.75	53.83	53.64	-0.92%	1,302,164
Jun 2, 2026	53.82	54.39	53.82	54.33	54.13	0.89%	1,487,076
Jun 1, 2026	53.66	53.95	53.35	53.85	53.66	-0.15%	2,889,707
May 29, 2026	54.23	54.29	53.88	53.93	53.74	-0.79%	1,087,039
May 28, 2026	54.15	54.43	53.86	54.36	54.16	0.09%	1,048,578
May 27, 2026	54.45	54.66	54.23	54.31	54.12	-	1,139,815
May 26, 2026	53.80	54.31	53.77	54.31	54.12	1.63%	1,376,406
May 22, 2026	53.23	53.56	53.07	53.44	53.25	0.79%	980,691
May 21, 2026	52.57	53.20	52.14	53.02	52.83	0.30%	1,635,973
May 20, 2026	52.02	52.87	51.68	52.86	52.67	2.03%	3,090,940
May 19, 2026	52.06	52.16	51.63	51.81	51.62	-0.90%	1,802,806
May 18, 2026	52.36	52.68	52.10	52.28	52.09	0.31%	1,359,255
May 15, 2026	52.46	52.54	52.07	52.12	51.93	-1.55%	1,033,885
May 14, 2026	52.93	53.27	52.76	52.94	52.75	0.63%	1,077,370
May 13, 2026	52.87	52.87	52.40	52.61	52.42	-0.38%	917,448
May 12, 2026	53.28	53.32	52.32	52.81	52.62	-1.12%	1,638,600
May 11, 2026	53.95	54.10	53.38	53.41	53.22	-0.78%	1,680,027
May 8, 2026	53.79	53.94	53.53	53.83	53.64	0.50%	1,597,481
May 7, 2026	54.14	54.26	53.48	53.56	53.37	-0.91%	1,280,214
May 6, 2026	53.99	54.10	53.71	54.05	53.86	0.58%	2,522,128
May 5, 2026	53.22	53.87	53.19	53.74	53.55	1.45%	1,552,403
May 4, 2026	53.30	53.58	52.71	52.97	52.78	-0.95%	1,269,763
May 1, 2026	53.48	53.63	53.16	53.48	53.29	0.22%	1,943,796
Apr 30, 2026	52.52	53.45	52.51	53.36	53.17	1.83%	1,283,516
Apr 29, 2026	52.81	52.88	52.24	52.40	52.21	-0.81%	1,208,541
Apr 28, 2026	53.18	53.40	52.66	52.83	52.64	-0.51%	1,268,717
Apr 27, 2026	53.11	53.43	53.00	53.10	52.91	0.15%	1,509,419
Apr 24, 2026	52.89	53.17	52.55	53.02	52.83	0.55%	1,137,618
Apr 23, 2026	52.79	52.99	52.11	52.73	52.54	-0.04%	2,227,093
Apr 22, 2026	53.03	53.10	52.57	52.75	52.56	0.34%	1,398,039
Apr 21, 2026	53.09	53.40	52.44	52.57	52.38	-0.76%	1,945,005
Apr 20, 2026	52.48	53.03	52.48	52.97	52.78	0.53%	2,208,551
Apr 17, 2026	52.18	53.12	52.04	52.69	52.50	2.07%	1,998,369
Apr 16, 2026	51.42	51.76	51.36	51.62	51.43	0.29%	2,041,436
Apr 15, 2026	51.47	51.55	51.23	51.47	51.29	-0.10%	1,246,206
Apr 14, 2026	51.38	51.68	51.17	51.52	51.34	0.49%	1,067,761
Apr 13, 2026	50.48	51.30	50.38	51.27	51.09	1.22%	1,527,073
Apr 10, 2026	50.96	50.98	50.49	50.65	50.47	-0.41%	2,954,510
Apr 9, 2026	50.23	51.07	50.23	50.86	50.68	0.73%	1,194,248
Apr 8, 2026	50.52	50.81	50.28	50.49	50.31	2.60%	2,036,706
Apr 7, 2026	48.90	49.38	48.78	49.21	49.03	0.29%	2,808,712
Apr 6, 2026	48.67	49.11	48.50	49.07	48.89	0.55%	2,223,440
Apr 2, 2026	47.97	49.10	47.82	48.80	48.62	0.33%	2,406,101
Apr 1, 2026	48.62	49.07	48.57	48.64	48.47	0.66%	2,997,260
Mar 31, 2026	47.68	48.70	47.45	48.32	48.15	2.81%	2,229,483
Mar 30, 2026	47.85	47.85	46.86	47.00	46.83	-0.76%	1,670,267
Mar 27, 2026	47.89	47.98	47.22	47.36	47.19	-1.54%	2,219,162
Mar 26, 2026	48.25	48.83	48.05	48.10	47.93	-1.11%	1,484,564
Mar 25, 2026	48.59	48.79	48.09	48.64	48.47	1.06%	4,144,920
Mar 24, 2026	47.42	48.47	47.41	48.13	47.96	0.73%	2,158,558
Mar 23, 2026	47.72	48.56	47.54	47.78	47.61	2.04%	11,914,175
Mar 20, 2026	47.91	48.04	46.76	46.99	46.66	-1.96%	3,774,409
Mar 19, 2026	47.23	48.33	47.18	47.93	47.59	0.44%	5,346,785
Mar 18, 2026	48.06	48.26	47.71	47.72	47.38	-1.28%	2,819,138
Mar 17, 2026	48.17	48.62	48.13	48.34	48.00	0.90%	3,403,909
Mar 16, 2026	48.08	48.39	47.90	47.91	47.57	0.69%	3,199,701
Mar 13, 2026	47.97	48.18	47.39	47.58	47.24	-0.10%	3,185,490
Mar 12, 2026	47.92	48.11	47.56	47.63	47.29	-1.87%	3,078,622
Mar 11, 2026	48.48	48.72	48.11	48.54	48.20	-0.19%	1,712,661
Mar 10, 2026	48.69	49.43	48.44	48.63	48.28	-0.45%	2,840,619
Mar 9, 2026	47.90	49.00	47.16	48.85	48.50	0.47%	4,222,290
Mar 6, 2026	48.89	48.89	48.32	48.62	48.27	-2.25%	6,022,840
Mar 5, 2026	50.18	50.46	49.33	49.74	49.39	-1.76%	2,296,676
Mar 4, 2026	50.65	50.81	50.15	50.63	50.27	0.54%	2,731,700
Mar 3, 2026	49.76	50.64	49.16	50.36	50.00	-1.04%	3,060,281
Mar 2, 2026	49.86	51.03	49.86	50.89	50.53	0.67%	2,804,624
Feb 27, 2026	50.65	50.68	50.15	50.55	50.19	-1.25%	2,197,470
Feb 26, 2026	51.07	51.41	50.62	51.19	50.83	0.55%	1,960,492
Feb 25, 2026	51.07	51.07	50.41	50.91	50.55	0.32%	1,379,700
Feb 24, 2026	50.32	50.95	50.29	50.75	50.39	0.97%	1,905,719
Feb 23, 2026	51.06	51.19	49.94	50.26	49.90	-2.07%	1,674,145
Feb 20, 2026	50.74	51.54	50.74	51.32	50.96	0.55%	2,049,639
Feb 19, 2026	50.89	51.09	50.65	51.04	50.68	-0.16%	1,928,035
Feb 18, 2026	51.01	51.56	50.82	51.12	50.76	0.27%	2,072,885
Feb 17, 2026	51.04	51.36	50.43	50.98	50.62	-0.12%	1,746,792
Feb 13, 2026	50.62	51.29	50.28	51.04	50.68	1.27%	2,920,570
Feb 12, 2026	51.67	51.90	50.08	50.40	50.04	-1.87%	2,591,555
Feb 11, 2026	51.86	52.04	51.10	51.36	51.00	-0.23%	1,897,086
Feb 10, 2026	51.55	51.84	51.43	51.48	51.11	0.06%	2,960,531
Feb 9, 2026	51.36	51.61	51.09	51.45	51.08	0.04%	2,572,649
Feb 6, 2026	50.51	51.58	50.50	51.43	51.06	2.68%	1,501,010
Feb 5, 2026	50.22	50.72	49.90	50.09	49.73	-0.60%	3,283,729
Feb 4, 2026	50.26	50.79	49.93	50.39	50.03	0.80%	2,444,926
Feb 3, 2026	50.05	50.55	49.38	49.99	49.64	-0.06%	4,420,031