SPAB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 25.49 | 25.60 | 25.46 | 25.59 | -0.03 | -0.12% | 3,160,499 |
| Feb 28, 2025 | 25.58 | 25.63 | 25.53 | 25.62 | 0.11 | 0.43% | 2,280,279 |
| Feb 27, 2025 | 25.48 | 25.53 | 25.46 | 25.51 | -0.04 | -0.16% | 1,708,705 |
| Feb 26, 2025 | 25.50 | 25.56 | 25.46 | 25.55 | 0.06 | 0.24% | 1,522,227 |
| Feb 25, 2025 | 25.45 | 25.50 | 25.44 | 25.49 | 0.15 | 0.59% | 2,057,600 |
| Feb 24, 2025 | 25.29 | 25.35 | 25.27 | 25.34 | 0.04 | 0.16% | 1,816,017 |
| Feb 21, 2025 | 25.22 | 25.33 | 25.18 | 25.30 | 0.12 | 0.48% | 1,898,900 |
| Feb 20, 2025 | 25.17 | 25.20 | 25.17 | 25.18 | 0.03 | 0.12% | 1,663,319 |
| Feb 19, 2025 | 25.10 | 25.16 | 25.08 | 25.15 | 0.04 | 0.16% | 1,429,500 |
| Feb 18, 2025 | 25.15 | 25.19 | 25.11 | 25.11 | -0.10 | -0.40% | 2,302,129 |
| Feb 14, 2025 | 25.23 | 25.27 | 25.20 | 25.21 | 0.08 | 0.32% | 1,204,100 |
| Feb 13, 2025 | 25.08 | 25.15 | 25.05 | 25.13 | 0.16 | 0.64% | 2,520,708 |
| Feb 12, 2025 | 24.98 | 25.02 | 24.93 | 24.97 | -0.13 | -0.52% | 4,120,714 |
| Feb 11, 2025 | 25.11 | 25.12 | 25.09 | 25.10 | -0.06 | -0.24% | 1,351,804 |
| Feb 10, 2025 | 25.18 | 25.22 | 25.14 | 25.16 | 0.01 | 0.04% | 2,447,000 |
| Feb 7, 2025 | 25.15 | 25.18 | 25.12 | 25.15 | -0.07 | -0.28% | 1,451,932 |
| Feb 6, 2025 | 25.22 | 25.26 | 25.19 | 25.22 | -0.02 | -0.08% | 2,928,000 |
| Feb 5, 2025 | 25.20 | 25.29 | 25.20 | 25.24 | 0.12 | 0.48% | 7,436,828 |
| Feb 4, 2025 | 25.03 | 25.13 | 25.00 | 25.12 | 0.05 | 0.20% | 3,108,736 |
| Feb 3, 2025 | 25.10 | 25.17 | 25.04 | 25.07 | -0.08 | -0.32% | 4,972,001 |
| Jan 31, 2025 | 25.19 | 25.22 | 25.10 | 25.15 | -0.04 | -0.16% | 1,996,600 |
| Jan 30, 2025 | 25.20 | 25.22 | 25.16 | 25.19 | 0.04 | 0.16% | 1,287,051 |
| Jan 29, 2025 | 25.18 | 25.20 | 25.09 | 25.15 | -0.01 | -0.04% | 2,371,300 |
| Jan 28, 2025 | 25.12 | 25.18 | 25.09 | 25.16 | -0.02 | -0.08% | 1,024,300 |
| Jan 27, 2025 | 25.16 | 25.20 | 25.12 | 25.18 | 0.14 | 0.56% | 1,815,900 |
| Jan 24, 2025 | 24.99 | 25.06 | 24.98 | 25.04 | 0.05 | 0.20% | 1,702,417 |
| Jan 23, 2025 | 24.96 | 25.01 | 24.95 | 24.99 | -0.06 | -0.24% | 2,291,806 |
| Jan 22, 2025 | 25.08 | 25.12 | 25.02 | 25.05 | -0.05 | -0.20% | 1,874,800 |
| Jan 21, 2025 | 25.08 | 25.11 | 25.03 | 25.10 | 0.08 | 0.32% | 3,898,803 |
| Jan 17, 2025 | 25.04 | 25.05 | 25.00 | 25.02 | 0.01 | 0.04% | 1,458,939 |
| Jan 16, 2025 | 24.93 | 25.04 | 24.90 | 25.01 | 0.06 | 0.24% | 2,195,200 |
| Jan 15, 2025 | 24.95 | 24.98 | 24.91 | 24.95 | 0.22 | 0.89% | 1,852,000 |
| Jan 14, 2025 | 24.75 | 24.76 | 24.71 | 24.73 | 0.00 | 0.00% | 2,653,500 |
| Jan 13, 2025 | 24.75 | 24.76 | 24.70 | 24.73 | -0.03 | -0.12% | 5,301,107 |
| Jan 10, 2025 | 24.78 | 24.83 | 24.74 | 24.76 | -0.13 | -0.52% | 3,235,847 |
| Jan 8, 2025 | 24.86 | 24.91 | 24.81 | 24.89 | 0.02 | 0.08% | 3,375,240 |
| Jan 7, 2025 | 24.94 | 24.95 | 24.83 | 24.87 | -0.07 | -0.28% | 2,364,045 |
| Jan 6, 2025 | 24.95 | 24.98 | 24.92 | 24.94 | -0.04 | -0.16% | 3,353,720 |
| Jan 3, 2025 | 25.05 | 25.05 | 24.97 | 24.98 | -0.03 | -0.12% | 1,352,800 |
| Jan 2, 2025 | 25.06 | 25.09 | 24.97 | 25.01 | 0.02 | 0.08% | 3,117,627 |
| Dec 31, 2024 | 25.07 | 25.09 | 24.91 | 24.99 | -0.05 | -0.20% | 3,309,728 |
| Dec 30, 2024 | 25.04 | 25.06 | 25.02 | 25.04 | 0.09 | 0.36% | 3,231,605 |
| Dec 27, 2024 | 24.98 | 25.04 | 24.94 | 24.95 | -0.04 | -0.16% | 1,671,100 |
| Dec 26, 2024 | 24.92 | 25.00 | 24.90 | 24.99 | 0.02 | 0.08% | 2,392,000 |
| Dec 24, 2024 | 24.91 | 24.98 | 24.90 | 24.97 | 0.03 | 0.12% | 1,158,024 |
| Dec 23, 2024 | 25.02 | 25.04 | 24.93 | 24.94 | -0.08 | -0.32% | 3,824,100 |
| Dec 20, 2024 | 25.06 | 25.11 | 25.01 | 25.02 | 0.07 | 0.28% | 2,518,629 |
| Dec 19, 2024 | 24.98 | 25.04 | 24.90 | 24.95 | -0.15 | -0.60% | 3,495,837 |
| Dec 18, 2024 | 25.27 | 25.32 | 25.09 | 25.10 | -0.19 | -0.75% | 3,571,903 |
| Dec 17, 2024 | 25.29 | 25.32 | 25.28 | 25.29 | -0.01 | -0.04% | 3,192,800 |