(SPEM)
36.67
-2.20 (-5.66%)
At close: Apr 04, 2025, 3:59 PM
36.65
-0.05%
After-hours: Apr 04, 2025, 04:15 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 38.84 | 39.09 | 38.77 | 38.87 | -0.74 | -1.87% | 1,581,030 |
| Apr 2, 2025 | 39.38 | 39.70 | 39.38 | 39.61 | 0.08 | 0.20% | 2,108,995 |
| Apr 1, 2025 | 39.28 | 39.58 | 39.22 | 39.53 | 0.16 | 0.41% | 2,816,517 |
| Mar 31, 2025 | 39.08 | 39.44 | 38.93 | 39.37 | -0.08 | -0.20% | 1,701,026 |
| Mar 28, 2025 | 39.83 | 39.83 | 39.35 | 39.45 | -0.62 | -1.55% | 989,300 |
| Mar 27, 2025 | 39.94 | 40.21 | 39.93 | 40.07 | 0.20 | 0.50% | 1,195,144 |
| Mar 26, 2025 | 40.02 | 40.07 | 39.78 | 39.87 | -0.21 | -0.52% | 692,300 |
| Mar 25, 2025 | 40.09 | 40.24 | 40.03 | 40.08 | -0.02 | -0.05% | 1,125,937 |
| Mar 24, 2025 | 40.17 | 40.24 | 40.08 | 40.10 | 0.07 | 0.17% | 747,469 |
| Mar 21, 2025 | 39.89 | 40.06 | 39.84 | 40.03 | -0.17 | -0.42% | 1,077,500 |
| Mar 20, 2025 | 40.04 | 40.25 | 39.99 | 40.20 | -0.35 | -0.86% | 1,303,927 |
| Mar 19, 2025 | 40.56 | 40.67 | 40.37 | 40.55 | 0.08 | 0.20% | 1,036,262 |
| Mar 18, 2025 | 40.62 | 40.62 | 40.35 | 40.47 | -0.16 | -0.39% | 1,909,446 |
| Mar 17, 2025 | 40.11 | 40.67 | 40.11 | 40.63 | 0.55 | 1.37% | 1,151,230 |
| Mar 14, 2025 | 39.86 | 40.10 | 39.83 | 40.08 | 0.73 | 1.86% | 1,350,530 |
| Mar 13, 2025 | 39.16 | 39.45 | 39.08 | 39.35 | -0.15 | -0.38% | 833,300 |
| Mar 12, 2025 | 39.51 | 39.52 | 39.21 | 39.50 | 0.18 | 0.46% | 1,096,100 |
| Mar 11, 2025 | 39.48 | 39.53 | 39.09 | 39.32 | 0.27 | 0.69% | 1,425,800 |
| Mar 10, 2025 | 39.39 | 39.47 | 38.83 | 39.05 | -0.90 | -2.25% | 1,090,600 |
| Mar 7, 2025 | 39.85 | 40.06 | 39.60 | 39.95 | 0.13 | 0.33% | 1,315,816 |
| Mar 6, 2025 | 39.97 | 40.12 | 39.74 | 39.82 | -0.13 | -0.33% | 1,793,700 |
| Mar 5, 2025 | 39.49 | 40.02 | 39.43 | 39.95 | 1.09 | 2.80% | 1,793,800 |
| Mar 4, 2025 | 38.69 | 39.17 | 38.45 | 38.86 | 0.32 | 0.83% | 3,953,337 |
| Mar 3, 2025 | 39.08 | 39.15 | 38.42 | 38.54 | -0.32 | -0.82% | 3,015,600 |
| 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 |