SPIB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 33.13 | 33.22 | 33.11 | 33.21 | -0.09 | -0.27% | 15,023,545 |
| Feb 28, 2025 | 33.27 | 33.30 | 33.22 | 33.30 | 0.09 | 0.27% | 13,792,736 |
| Feb 27, 2025 | 33.20 | 33.23 | 33.18 | 33.21 | -0.03 | -0.09% | 10,481,847 |
| Feb 26, 2025 | 33.22 | 33.25 | 33.17 | 33.24 | 0.03 | 0.09% | 9,676,900 |
| Feb 25, 2025 | 33.20 | 33.22 | 33.13 | 33.21 | 0.11 | 0.33% | 10,188,300 |
| Feb 24, 2025 | 33.05 | 33.12 | 33.04 | 33.10 | 0.05 | 0.15% | 6,196,000 |
| Feb 21, 2025 | 33.00 | 33.09 | 32.99 | 33.05 | 0.08 | 0.24% | 3,637,400 |
| Feb 20, 2025 | 32.96 | 32.99 | 32.96 | 32.97 | 0.03 | 0.09% | 3,618,214 |
| Feb 19, 2025 | 32.91 | 32.95 | 32.90 | 32.94 | 0.02 | 0.06% | 7,030,418 |
| Feb 18, 2025 | 32.95 | 32.97 | 32.91 | 32.92 | -0.06 | -0.18% | 4,934,310 |
| Feb 14, 2025 | 32.97 | 33.02 | 32.96 | 32.98 | 0.10 | 0.30% | 5,188,413 |
| Feb 13, 2025 | 32.85 | 32.90 | 32.84 | 32.88 | 0.11 | 0.34% | 3,228,059 |
| Feb 12, 2025 | 32.73 | 32.77 | 32.72 | 32.77 | -0.08 | -0.24% | 4,886,500 |
| Feb 11, 2025 | 32.85 | 32.87 | 32.83 | 32.85 | -0.03 | -0.09% | 6,376,021 |
| Feb 10, 2025 | 32.89 | 32.97 | 32.87 | 32.88 | 0.02 | 0.06% | 4,600,500 |
| Feb 7, 2025 | 32.91 | 32.91 | 32.84 | 32.86 | -0.08 | -0.24% | 4,528,600 |
| Feb 6, 2025 | 32.97 | 32.97 | 32.92 | 32.94 | -0.04 | -0.12% | 4,145,849 |
| Feb 5, 2025 | 32.95 | 33.00 | 32.94 | 32.98 | 0.10 | 0.30% | 5,907,000 |
| Feb 4, 2025 | 32.81 | 32.90 | 32.80 | 32.88 | 0.06 | 0.18% | 5,649,106 |
| Feb 3, 2025 | 32.83 | 32.88 | 32.79 | 32.82 | -0.13 | -0.39% | 6,659,323 |
| Jan 31, 2025 | 33.01 | 33.02 | 32.90 | 32.95 | -0.04 | -0.12% | 7,680,720 |
| Jan 30, 2025 | 33.00 | 33.01 | 32.96 | 32.99 | 0.05 | 0.15% | 6,410,010 |
| Jan 29, 2025 | 32.99 | 32.99 | 32.85 | 32.94 | -0.03 | -0.09% | 3,747,300 |
| Jan 28, 2025 | 32.95 | 32.98 | 32.92 | 32.97 | 0.00 | 0.00% | 3,076,427 |
| Jan 27, 2025 | 32.95 | 32.98 | 32.87 | 32.97 | 0.12 | 0.37% | 5,523,400 |
| Jan 24, 2025 | 32.82 | 32.88 | 32.80 | 32.85 | 0.05 | 0.15% | 6,347,624 |
| Jan 23, 2025 | 32.76 | 32.81 | 32.75 | 32.80 | -0.01 | -0.03% | 3,503,320 |
| Jan 22, 2025 | 32.85 | 32.87 | 32.80 | 32.81 | -0.05 | -0.15% | 5,257,435 |
| Jan 21, 2025 | 32.87 | 32.87 | 32.82 | 32.86 | 0.09 | 0.27% | 4,528,162 |
| Jan 17, 2025 | 32.82 | 32.82 | 32.77 | 32.77 | -0.01 | -0.03% | 5,108,100 |
| Jan 16, 2025 | 32.74 | 32.82 | 32.69 | 32.78 | 0.05 | 0.15% | 5,359,319 |
| Jan 15, 2025 | 32.74 | 32.81 | 32.69 | 32.73 | 0.20 | 0.61% | 7,759,718 |
| Jan 14, 2025 | 32.55 | 32.55 | 32.50 | 32.53 | 0.03 | 0.09% | 4,028,000 |
| Jan 13, 2025 | 32.55 | 32.59 | 32.49 | 32.50 | -0.04 | -0.12% | 8,983,440 |
| Jan 10, 2025 | 32.60 | 32.62 | 32.52 | 32.54 | -0.15 | -0.46% | 6,773,700 |
| Jan 8, 2025 | 32.66 | 32.71 | 32.64 | 32.69 | 0.03 | 0.09% | 7,227,910 |
| Jan 7, 2025 | 32.73 | 32.73 | 32.63 | 32.66 | -0.05 | -0.15% | 7,224,455 |
| Jan 6, 2025 | 32.73 | 32.75 | 32.70 | 32.71 | -0.02 | -0.06% | 3,143,443 |
| Jan 3, 2025 | 32.81 | 32.81 | 32.73 | 32.73 | -0.03 | -0.09% | 3,611,000 |
| Jan 2, 2025 | 32.82 | 32.84 | 32.74 | 32.76 | 0.00 | 0.00% | 6,473,314 |
| Dec 31, 2024 | 32.83 | 32.84 | 32.68 | 32.76 | -0.03 | -0.09% | 3,757,119 |
| Dec 30, 2024 | 32.77 | 32.80 | 32.76 | 32.79 | 0.08 | 0.24% | 3,881,715 |
| Dec 27, 2024 | 32.73 | 32.76 | 32.70 | 32.71 | -0.05 | -0.15% | 2,510,431 |
| Dec 26, 2024 | 32.70 | 32.76 | 32.65 | 32.76 | 0.04 | 0.12% | 3,626,200 |
| Dec 24, 2024 | 32.66 | 32.73 | 32.65 | 32.72 | 0.04 | 0.12% | 4,185,300 |
| Dec 23, 2024 | 32.75 | 32.75 | 32.66 | 32.68 | -0.04 | -0.12% | 5,567,915 |
| Dec 20, 2024 | 32.76 | 32.79 | 32.70 | 32.72 | 0.07 | 0.21% | 8,044,321 |
| Dec 19, 2024 | 32.69 | 32.71 | 32.62 | 32.65 | -0.17 | -0.52% | 8,155,947 |
| Dec 18, 2024 | 33.05 | 33.07 | 32.81 | 32.82 | -0.21 | -0.64% | 6,623,000 |
| Dec 17, 2024 | 33.04 | 33.06 | 33.02 | 33.03 | -0.02 | -0.06% | 5,141,700 |