SPBO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 29.10 | 29.21 | 29.07 | 29.21 | -0.07 | -0.24% | 1,455,616 |
| Feb 28, 2025 | 29.20 | 29.28 | 29.16 | 29.28 | 0.12 | 0.41% | 5,681,900 |
| Feb 27, 2025 | 29.19 | 29.21 | 29.13 | 29.16 | -0.09 | -0.31% | 729,715 |
| Feb 26, 2025 | 29.20 | 29.26 | 29.15 | 29.25 | 0.06 | 0.21% | 915,841 |
| Feb 25, 2025 | 29.18 | 29.20 | 29.13 | 29.19 | 0.17 | 0.59% | 707,000 |
| Feb 24, 2025 | 28.96 | 29.04 | 28.94 | 29.02 | 0.07 | 0.24% | 819,900 |
| Feb 21, 2025 | 28.90 | 29.01 | 28.89 | 28.95 | 0.09 | 0.31% | 627,615 |
| Feb 20, 2025 | 28.84 | 28.88 | 28.82 | 28.86 | 0.05 | 0.17% | 683,000 |
| Feb 19, 2025 | 28.78 | 28.84 | 28.76 | 28.81 | 0.02 | 0.07% | 1,789,300 |
| Feb 18, 2025 | 28.87 | 28.87 | 28.76 | 28.79 | -0.10 | -0.35% | 831,700 |
| Feb 14, 2025 | 28.92 | 28.95 | 28.88 | 28.89 | 0.10 | 0.35% | 824,345 |
| Feb 13, 2025 | 28.73 | 28.82 | 28.72 | 28.79 | 0.19 | 0.66% | 1,026,400 |
| Feb 12, 2025 | 28.60 | 28.62 | 28.52 | 28.60 | -0.12 | -0.42% | 1,524,000 |
| Feb 11, 2025 | 28.72 | 28.75 | 28.70 | 28.72 | -0.06 | -0.21% | 892,300 |
| Feb 10, 2025 | 28.78 | 28.84 | 28.76 | 28.78 | 0.00 | 0.00% | 492,608 |
| Feb 7, 2025 | 28.80 | 28.82 | 28.74 | 28.78 | -0.10 | -0.35% | 436,131 |
| Feb 6, 2025 | 28.90 | 28.93 | 28.84 | 28.88 | -0.04 | -0.14% | 1,325,100 |
| Feb 5, 2025 | 28.88 | 28.96 | 28.86 | 28.92 | 0.17 | 0.59% | 741,100 |
| Feb 4, 2025 | 28.68 | 28.78 | 28.64 | 28.75 | 0.05 | 0.17% | 1,196,300 |
| Feb 3, 2025 | 28.73 | 28.78 | 28.65 | 28.70 | -0.09 | -0.31% | 926,024 |
| Jan 31, 2025 | 28.89 | 28.91 | 28.75 | 28.79 | -0.07 | -0.24% | 1,185,518 |
| Jan 30, 2025 | 28.88 | 28.90 | 28.83 | 28.86 | 0.05 | 0.17% | 1,334,403 |
| Jan 29, 2025 | 28.86 | 28.88 | 28.73 | 28.81 | -0.03 | -0.10% | 1,207,600 |
| Jan 28, 2025 | 28.84 | 28.86 | 28.78 | 28.84 | -0.04 | -0.14% | 918,900 |
| Jan 27, 2025 | 28.83 | 28.88 | 28.80 | 28.88 | 0.16 | 0.56% | 1,084,800 |
| Jan 24, 2025 | 28.67 | 28.73 | 28.63 | 28.72 | 0.06 | 0.21% | 843,745 |
| Jan 23, 2025 | 28.58 | 28.66 | 28.58 | 28.66 | -0.03 | -0.10% | 1,011,802 |
| Jan 22, 2025 | 28.75 | 28.78 | 28.68 | 28.69 | -0.08 | -0.28% | 1,295,030 |
| Jan 21, 2025 | 28.73 | 28.77 | 28.70 | 28.77 | 0.14 | 0.49% | 815,500 |
| Jan 17, 2025 | 28.68 | 28.68 | 28.61 | 28.63 | 0.03 | 0.10% | 3,707,200 |
| Jan 16, 2025 | 28.55 | 28.65 | 28.50 | 28.60 | 0.04 | 0.14% | 1,092,600 |
| Jan 15, 2025 | 28.57 | 28.61 | 28.51 | 28.56 | 0.27 | 0.95% | 1,052,100 |
| Jan 14, 2025 | 28.29 | 28.30 | 28.23 | 28.29 | 0.02 | 0.07% | 616,500 |
| Jan 13, 2025 | 28.30 | 28.32 | 28.25 | 28.27 | -0.06 | -0.21% | 558,400 |
| Jan 10, 2025 | 28.33 | 28.41 | 28.29 | 28.33 | -0.14 | -0.49% | 1,232,231 |
| Jan 8, 2025 | 28.39 | 28.48 | 28.39 | 28.47 | 0.03 | 0.11% | 1,413,300 |
| Jan 7, 2025 | 28.52 | 28.52 | 28.39 | 28.44 | -0.10 | -0.35% | 479,740 |
| Jan 6, 2025 | 28.58 | 28.58 | 28.51 | 28.54 | -0.05 | -0.17% | 591,500 |
| Jan 3, 2025 | 28.68 | 28.69 | 28.57 | 28.59 | -0.04 | -0.14% | 571,908 |
| Jan 2, 2025 | 28.70 | 28.73 | 28.59 | 28.63 | -0.01 | -0.03% | 1,052,325 |
| Dec 31, 2024 | 28.72 | 28.74 | 28.60 | 28.64 | -0.05 | -0.17% | 770,300 |
| Dec 30, 2024 | 28.66 | 28.71 | 28.66 | 28.69 | 0.10 | 0.35% | 302,318 |
| Dec 27, 2024 | 28.61 | 28.67 | 28.58 | 28.59 | -0.09 | -0.31% | 388,216 |
| Dec 26, 2024 | 28.58 | 28.69 | 28.56 | 28.68 | 0.02 | 0.07% | 256,126 |
| Dec 24, 2024 | 28.53 | 28.66 | 28.53 | 28.66 | 0.07 | 0.24% | 197,631 |
| Dec 23, 2024 | 28.66 | 28.67 | 28.56 | 28.59 | -0.07 | -0.24% | 589,840 |
| Dec 20, 2024 | 28.69 | 28.76 | 28.62 | 28.66 | 0.10 | 0.35% | 683,709 |
| Dec 19, 2024 | 28.62 | 28.65 | 28.50 | 28.56 | -0.23 | -0.80% | 850,117 |
| Dec 18, 2024 | 29.07 | 29.12 | 28.79 | 28.79 | -0.30 | -1.03% | 577,000 |
| Dec 17, 2024 | 29.09 | 29.13 | 29.06 | 29.09 | 0.00 | 0.00% | 695,600 |