SPEM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 39.08 | 39.15 | 38.42 | 38.54 | -0.32 | -0.82% | 3,015,202 |
| Feb 28, 2025 | 38.76 | 38.91 | 38.58 | 38.86 | -0.51 | -1.30% | 1,832,539 |
| Feb 27, 2025 | 39.79 | 39.85 | 39.35 | 39.37 | -0.70 | -1.75% | 2,514,200 |
| Feb 26, 2025 | 40.20 | 40.38 | 39.99 | 40.07 | 0.28 | 0.70% | 5,446,249 |
| Feb 25, 2025 | 39.89 | 39.89 | 39.62 | 39.79 | 0.05 | 0.13% | 1,460,805 |
| Feb 24, 2025 | 40.13 | 40.13 | 39.73 | 39.74 | -0.61 | -1.51% | 1,326,500 |
| Feb 21, 2025 | 40.65 | 40.78 | 40.24 | 40.35 | -0.07 | -0.17% | 1,938,412 |
| Feb 20, 2025 | 40.38 | 40.60 | 40.26 | 40.42 | 0.34 | 0.85% | 1,086,800 |
| Feb 19, 2025 | 40.13 | 40.15 | 40.01 | 40.08 | -0.09 | -0.22% | 880,000 |
| Feb 18, 2025 | 40.20 | 40.23 | 40.09 | 40.17 | 0.16 | 0.40% | 1,626,271 |
| Feb 14, 2025 | 39.98 | 40.04 | 39.86 | 40.01 | 0.25 | 0.63% | 1,734,000 |
| Feb 13, 2025 | 39.30 | 39.79 | 39.30 | 39.76 | 0.15 | 0.38% | 1,674,700 |
| Feb 12, 2025 | 39.37 | 39.72 | 39.32 | 39.61 | 0.22 | 0.56% | 1,269,800 |
| Feb 11, 2025 | 39.30 | 39.51 | 39.25 | 39.39 | -0.21 | -0.53% | 1,106,100 |
| Feb 10, 2025 | 39.49 | 39.60 | 39.42 | 39.60 | 0.42 | 1.07% | 973,800 |
| Feb 7, 2025 | 39.52 | 39.61 | 39.17 | 39.18 | 0.01 | 0.03% | 1,608,800 |
| Feb 6, 2025 | 39.08 | 39.19 | 39.06 | 39.17 | 0.13 | 0.33% | 1,128,822 |
| Feb 5, 2025 | 38.97 | 39.08 | 38.91 | 39.04 | -0.09 | -0.23% | 1,542,312 |
| Feb 4, 2025 | 38.89 | 39.22 | 38.86 | 39.13 | 0.65 | 1.69% | 3,051,512 |
| Feb 3, 2025 | 38.16 | 38.69 | 38.10 | 38.48 | -0.25 | -0.65% | 3,649,366 |
| Jan 31, 2025 | 39.09 | 39.20 | 38.67 | 38.73 | -0.31 | -0.79% | 3,295,200 |
| Jan 30, 2025 | 38.56 | 39.19 | 38.56 | 39.04 | 0.51 | 1.32% | 3,081,500 |
| Jan 29, 2025 | 38.67 | 38.75 | 38.45 | 38.53 | 0.01 | 0.03% | 2,790,400 |
| Jan 28, 2025 | 38.21 | 38.52 | 38.10 | 38.52 | 0.22 | 0.57% | 3,083,018 |
| Jan 27, 2025 | 38.46 | 38.46 | 38.19 | 38.30 | -0.62 | -1.59% | 7,370,000 |
| Jan 24, 2025 | 38.90 | 38.99 | 38.75 | 38.92 | 0.19 | 0.49% | 2,300,265 |
| Jan 23, 2025 | 38.51 | 38.73 | 38.46 | 38.73 | 0.13 | 0.34% | 1,090,300 |
| Jan 22, 2025 | 38.56 | 38.65 | 38.47 | 38.60 | 0.01 | 0.03% | 1,336,517 |
| Jan 21, 2025 | 38.53 | 38.62 | 38.35 | 38.59 | 0.33 | 0.86% | 2,787,103 |
| Jan 17, 2025 | 38.06 | 38.44 | 38.06 | 38.26 | 0.33 | 0.87% | 1,033,817 |
| Jan 16, 2025 | 38.03 | 38.04 | 37.90 | 37.93 | -0.03 | -0.08% | 1,248,800 |
| Jan 15, 2025 | 37.88 | 37.96 | 37.78 | 37.96 | 0.45 | 1.20% | 2,389,035 |
| Jan 14, 2025 | 37.54 | 37.59 | 37.39 | 37.51 | 0.44 | 1.19% | 1,771,510 |
| Jan 13, 2025 | 36.86 | 37.08 | 36.85 | 37.07 | -0.27 | -0.72% | 3,340,702 |
| Jan 10, 2025 | 37.44 | 37.53 | 37.25 | 37.34 | -0.70 | -1.84% | 1,563,500 |
| Jan 8, 2025 | 38.00 | 38.07 | 37.87 | 38.04 | -0.24 | -0.63% | 1,260,543 |
| Jan 7, 2025 | 38.64 | 38.68 | 38.23 | 38.28 | -0.20 | -0.52% | 1,382,614 |
| Jan 6, 2025 | 38.60 | 38.83 | 38.37 | 38.48 | 0.01 | 0.03% | 3,301,000 |
| Jan 3, 2025 | 38.40 | 38.50 | 38.30 | 38.47 | 0.24 | 0.63% | 1,619,733 |
| Jan 2, 2025 | 38.39 | 38.47 | 38.19 | 38.23 | -0.14 | -0.36% | 2,335,300 |
| Dec 31, 2024 | 38.44 | 38.53 | 38.32 | 38.37 | -0.12 | -0.31% | 1,566,526 |
| Dec 30, 2024 | 38.62 | 38.62 | 38.37 | 38.49 | -0.31 | -0.80% | 2,010,600 |
| Dec 27, 2024 | 38.78 | 38.80 | 38.60 | 38.80 | -0.10 | -0.26% | 1,501,249 |
| Dec 26, 2024 | 38.90 | 38.97 | 38.78 | 38.90 | -0.06 | -0.15% | 1,008,800 |
| Dec 24, 2024 | 38.85 | 38.99 | 38.80 | 38.96 | 0.17 | 0.44% | 452,300 |
| Dec 23, 2024 | 38.76 | 38.83 | 38.53 | 38.79 | -0.50 | -1.27% | 1,128,804 |
| Dec 20, 2024 | 39.02 | 39.44 | 38.95 | 39.29 | 0.16 | 0.41% | 1,258,411 |
| Dec 19, 2024 | 39.33 | 39.33 | 39.10 | 39.13 | 0.18 | 0.46% | 1,385,067 |
| Dec 18, 2024 | 39.75 | 39.85 | 38.89 | 38.95 | -0.91 | -2.28% | 1,181,950 |
| Dec 17, 2024 | 39.72 | 39.89 | 39.63 | 39.86 | -0.09 | -0.23% | 2,008,845 |