(SPIB)
32.93
0.22 (0.67%)
At close: Apr 09, 2025, 3:59 PM
32.56
-1.14%
Pre-market: Apr 10, 2025, 08:56 AM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 32.57 | 32.95 | 32.46 | 32.95 | 0.24 | 0.73% | 10,673,181 |
| Apr 8, 2025 | 32.91 | 32.94 | 32.69 | 32.71 | -0.16 | -0.49% | 7,905,812 |
| Apr 7, 2025 | 33.09 | 33.13 | 32.84 | 32.87 | -0.34 | -1.02% | 7,740,800 |
| Apr 4, 2025 | 33.35 | 33.38 | 33.14 | 33.21 | -0.07 | -0.21% | 7,652,037 |
| Apr 3, 2025 | 33.30 | 33.37 | 33.25 | 33.28 | 0.09 | 0.27% | 14,363,800 |
| Apr 2, 2025 | 33.23 | 33.23 | 33.13 | 33.19 | 0.03 | 0.09% | 5,758,400 |
| Apr 1, 2025 | 33.17 | 33.22 | 33.15 | 33.16 | -0.08 | -0.24% | 3,172,243 |
| Mar 31, 2025 | 33.26 | 33.27 | 33.19 | 33.24 | 0.01 | 0.03% | 7,300,600 |
| Mar 28, 2025 | 33.18 | 33.23 | 33.16 | 33.23 | 0.13 | 0.39% | 5,712,211 |
| Mar 27, 2025 | 33.09 | 33.12 | 33.08 | 33.10 | -0.01 | -0.03% | 4,733,535 |
| Mar 26, 2025 | 33.12 | 33.13 | 33.09 | 33.11 | -0.03 | -0.09% | 4,527,350 |
| Mar 25, 2025 | 33.13 | 33.18 | 33.11 | 33.14 | 0.03 | 0.09% | 4,485,127 |
| Mar 24, 2025 | 33.17 | 33.17 | 33.10 | 33.11 | -0.08 | -0.24% | 3,611,400 |
| Mar 21, 2025 | 33.22 | 33.24 | 33.18 | 33.19 | 0.00 | 0.00% | 8,432,200 |
| Mar 20, 2025 | 33.28 | 33.28 | 33.19 | 33.19 | -0.01 | -0.03% | 4,686,200 |
| Mar 19, 2025 | 33.07 | 33.21 | 33.06 | 33.20 | 0.13 | 0.39% | 6,347,700 |
| Mar 18, 2025 | 33.03 | 33.12 | 33.03 | 33.07 | 0.05 | 0.15% | 5,977,636 |
| Mar 17, 2025 | 33.06 | 33.09 | 33.02 | 33.02 | 0.00 | 0.00% | 7,582,634 |
| Mar 14, 2025 | 33.04 | 33.06 | 33.00 | 33.02 | -0.02 | -0.06% | 6,830,600 |
| Mar 13, 2025 | 32.94 | 33.05 | 32.92 | 33.04 | 0.06 | 0.18% | 10,105,529 |
| Mar 12, 2025 | 33.04 | 33.05 | 32.97 | 32.98 | -0.07 | -0.21% | 8,370,340 |
| Mar 11, 2025 | 33.17 | 33.17 | 33.04 | 33.05 | -0.10 | -0.30% | 9,785,100 |
| Mar 10, 2025 | 33.16 | 33.21 | 33.10 | 33.15 | 0.07 | 0.21% | 9,370,237 |
| Mar 7, 2025 | 33.24 | 33.24 | 33.05 | 33.08 | -0.02 | -0.06% | 6,244,914 |
| Mar 6, 2025 | 33.13 | 33.16 | 33.06 | 33.10 | -0.02 | -0.06% | 6,463,800 |
| Mar 5, 2025 | 33.23 | 33.24 | 33.12 | 33.12 | -0.08 | -0.24% | 7,970,216 |
| Mar 4, 2025 | 33.24 | 33.28 | 33.17 | 33.20 | -0.02 | -0.06% | 13,200,914 |
| Mar 3, 2025 | 33.13 | 33.22 | 33.11 | 33.22 | -0.08 | -0.24% | 15,023,700 |
| 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 |