(SPMB)
22.11
-0.03 (-0.14%)
At close: Mar 03, 2025, 3:59 PM
22.10
-0.02%
After-hours: Mar 03, 2025, 08:00 PM EST
SPMB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 22.11 | 22.15 | 22.08 | 22.14 | 0.10 | 0.45% | 565,767 |
| Feb 27, 2025 | 22.01 | 22.06 | 22.00 | 22.04 | -0.01 | -0.05% | 938,300 |
| Feb 26, 2025 | 22.00 | 22.08 | 21.97 | 22.05 | 0.04 | 0.18% | 669,407 |
| Feb 25, 2025 | 21.88 | 22.03 | 21.88 | 22.01 | 0.17 | 0.78% | 747,400 |
| Feb 24, 2025 | 21.81 | 21.88 | 21.81 | 21.84 | 0.01 | 0.05% | 468,143 |
| Feb 21, 2025 | 21.76 | 21.87 | 21.76 | 21.83 | 0.09 | 0.41% | 591,327 |
| Feb 20, 2025 | 21.70 | 21.75 | 21.70 | 21.74 | 0.05 | 0.23% | 691,736 |
| Feb 19, 2025 | 21.64 | 21.70 | 21.59 | 21.69 | 0.05 | 0.23% | 677,202 |
| Feb 18, 2025 | 21.65 | 21.73 | 21.64 | 21.64 | -0.10 | -0.46% | 1,584,300 |
| Feb 14, 2025 | 21.77 | 21.79 | 21.72 | 21.74 | 0.10 | 0.46% | 650,047 |
| Feb 13, 2025 | 21.60 | 21.66 | 21.59 | 21.64 | 0.13 | 0.60% | 1,101,141 |
| Feb 12, 2025 | 21.51 | 21.54 | 21.46 | 21.51 | -0.13 | -0.60% | 1,091,800 |
| Feb 11, 2025 | 21.66 | 21.66 | 21.60 | 21.64 | -0.04 | -0.18% | 860,048 |
| Feb 10, 2025 | 21.68 | 21.77 | 21.66 | 21.68 | 0.01 | 0.05% | 565,800 |
| Feb 7, 2025 | 21.71 | 21.71 | 21.63 | 21.67 | -0.06 | -0.28% | 443,500 |
| Feb 6, 2025 | 21.72 | 21.74 | 21.68 | 21.73 | -0.01 | -0.05% | 995,400 |
| Feb 5, 2025 | 21.70 | 21.78 | 21.69 | 21.74 | 0.13 | 0.60% | 915,600 |
| Feb 4, 2025 | 21.55 | 21.63 | 21.54 | 21.61 | 0.03 | 0.14% | 1,083,835 |
| Feb 3, 2025 | 21.61 | 21.66 | 21.55 | 21.58 | -0.05 | -0.23% | 903,400 |
| Jan 31, 2025 | 21.69 | 21.74 | 21.61 | 21.63 | -0.06 | -0.28% | 844,619 |
| Jan 30, 2025 | 21.72 | 21.73 | 21.65 | 21.69 | 0.02 | 0.09% | 1,290,600 |
| Jan 29, 2025 | 21.68 | 21.69 | 21.61 | 21.67 | 0.01 | 0.05% | 538,200 |
| Jan 28, 2025 | 21.60 | 21.67 | 21.59 | 21.66 | 0.00 | 0.00% | 2,162,730 |
| Jan 27, 2025 | 21.63 | 21.66 | 21.59 | 21.66 | 0.14 | 0.65% | 646,229 |
| Jan 24, 2025 | 21.48 | 21.56 | 21.47 | 21.52 | 0.04 | 0.19% | 733,127 |
| Jan 23, 2025 | 21.45 | 21.52 | 21.45 | 21.48 | -0.07 | -0.32% | 613,611 |
| Jan 22, 2025 | 21.55 | 21.59 | 21.53 | 21.55 | -0.04 | -0.19% | 1,424,343 |
| Jan 21, 2025 | 21.58 | 21.60 | 21.54 | 21.59 | 0.08 | 0.37% | 664,500 |
| Jan 17, 2025 | 21.62 | 21.62 | 21.51 | 21.51 | 0.00 | 0.00% | 464,452 |
| Jan 16, 2025 | 21.49 | 21.57 | 21.42 | 21.51 | 0.03 | 0.14% | 1,437,520 |
| Jan 15, 2025 | 21.48 | 21.50 | 21.43 | 21.48 | 0.23 | 1.08% | 879,600 |
| Jan 14, 2025 | 21.26 | 21.34 | 21.22 | 21.25 | 0.02 | 0.09% | 784,900 |
| Jan 13, 2025 | 21.26 | 21.40 | 21.20 | 21.23 | -0.05 | -0.23% | 678,300 |
| Jan 10, 2025 | 21.30 | 21.33 | 21.25 | 21.28 | -0.12 | -0.56% | 1,374,400 |
| Jan 8, 2025 | 21.36 | 21.42 | 21.35 | 21.40 | 0.02 | 0.09% | 939,429 |
| Jan 7, 2025 | 21.44 | 21.45 | 21.34 | 21.38 | -0.09 | -0.42% | 867,900 |
| Jan 6, 2025 | 21.48 | 21.48 | 21.43 | 21.47 | -0.01 | -0.05% | 707,104 |
| Jan 3, 2025 | 21.53 | 21.55 | 21.48 | 21.48 | -0.06 | -0.28% | 689,323 |
| Jan 2, 2025 | 21.57 | 21.63 | 21.48 | 21.54 | -0.01 | -0.05% | 1,079,200 |
| Dec 31, 2024 | 21.58 | 21.72 | 21.51 | 21.55 | -0.02 | -0.09% | 2,063,622 |
| Dec 30, 2024 | 21.57 | 21.63 | 21.55 | 21.57 | 0.11 | 0.51% | 704,220 |
| Dec 27, 2024 | 21.46 | 21.53 | 21.46 | 21.46 | -0.04 | -0.19% | 1,168,600 |
| Dec 26, 2024 | 21.40 | 21.50 | 21.39 | 21.50 | 0.05 | 0.23% | 704,000 |
| Dec 24, 2024 | 21.40 | 21.45 | 21.39 | 21.45 | 0.01 | 0.05% | 786,600 |
| Dec 23, 2024 | 21.50 | 21.52 | 21.43 | 21.44 | -0.09 | -0.42% | 968,100 |
| Dec 20, 2024 | 21.53 | 21.69 | 21.52 | 21.53 | 0.10 | 0.47% | 1,122,028 |
| Dec 19, 2024 | 21.46 | 21.47 | 21.39 | 21.43 | -0.18 | -0.83% | 1,833,943 |
| Dec 18, 2024 | 21.80 | 21.88 | 21.58 | 21.61 | -0.19 | -0.87% | 806,271 |
| Dec 17, 2024 | 21.79 | 21.82 | 21.78 | 21.80 | 0.00 | 0.00% | 874,800 |
| Dec 16, 2024 | 21.76 | 21.83 | 21.76 | 21.80 | 0.04 | 0.18% | 606,629 |