(SPEM)
AMEX: SPEM
· Real-Time Price · USD
44.33
0.14 (0.32%)
At close: Aug 15, 2025, 3:59 PM
44.34
0.02%
After-hours: Aug 15, 2025, 04:12 PM EDT
SPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 44.40 | 44.42 | 44.25 | 44.34 | 44.34 | 0.34% | 1,418,381 |
| Aug 14, 2025 | 44.16 | 44.28 | 44.09 | 44.19 | 44.19 | -1.14% | 1,199,100 |
| Aug 13, 2025 | 44.63 | 44.73 | 44.60 | 44.70 | 44.70 | 1.06% | 2,394,400 |
| Aug 12, 2025 | 43.90 | 44.23 | 43.86 | 44.23 | 44.23 | 1.28% | 991,600 |
| Aug 11, 2025 | 43.77 | 43.82 | 43.65 | 43.67 | 43.67 | -0.25% | 1,685,348 |
| Aug 8, 2025 | 43.71 | 43.79 | 43.66 | 43.78 | 43.78 | -0.16% | 948,700 |
| Aug 7, 2025 | 43.92 | 43.97 | 43.72 | 43.85 | 43.85 | 0.78% | 1,584,000 |
| Aug 6, 2025 | 43.41 | 43.54 | 43.29 | 43.51 | 43.51 | 0.46% | 2,137,536 |
| Aug 5, 2025 | 43.38 | 43.44 | 43.22 | 43.31 | 43.31 | 0.25% | 1,573,300 |
| Aug 4, 2025 | 43.23 | 43.27 | 43.08 | 43.20 | 43.20 | 0.89% | 1,933,207 |
| Aug 1, 2025 | 42.94 | 42.95 | 42.66 | 42.82 | 42.82 | -0.44% | 2,278,900 |
| Jul 31, 2025 | 43.15 | 43.21 | 42.94 | 43.01 | 43.01 | -0.53% | 1,151,144 |
| Jul 30, 2025 | 43.36 | 43.46 | 43.14 | 43.24 | 43.24 | -0.78% | 2,150,445 |
| Jul 29, 2025 | 43.63 | 43.67 | 43.50 | 43.58 | 43.58 | 0.07% | 1,200,311 |
| Jul 28, 2025 | 43.68 | 43.69 | 43.47 | 43.55 | 43.55 | -0.73% | 923,900 |
| Jul 25, 2025 | 43.77 | 43.88 | 43.68 | 43.87 | 43.87 | -0.18% | 622,200 |
| Jul 24, 2025 | 44.10 | 44.13 | 43.95 | 43.95 | 43.95 | -0.59% | 847,753 |
| Jul 23, 2025 | 44.04 | 44.22 | 43.97 | 44.21 | 44.21 | 0.98% | 873,004 |
| Jul 22, 2025 | 43.68 | 43.80 | 43.52 | 43.78 | 43.78 | 0.09% | 1,052,141 |
| Jul 21, 2025 | 43.67 | 43.91 | 43.62 | 43.74 | 43.74 | 0.55% | 3,004,112 |