SPMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 54.50 | 54.62 | 52.82 | 53.11 | -1.22 | -2.25% | 2,086,586 |
| Feb 28, 2025 | 53.68 | 54.33 | 53.52 | 54.33 | 0.58 | 1.08% | 1,405,506 |
| Feb 27, 2025 | 54.46 | 54.64 | 53.74 | 53.75 | -0.69 | -1.27% | 1,423,200 |
| Feb 26, 2025 | 54.58 | 54.97 | 54.28 | 54.44 | 0.12 | 0.22% | 1,682,261 |
| Feb 25, 2025 | 54.38 | 54.73 | 53.90 | 54.32 | -0.01 | -0.02% | 1,562,904 |
| Feb 24, 2025 | 54.63 | 54.70 | 54.00 | 54.33 | -0.09 | -0.17% | 1,586,030 |
| Feb 21, 2025 | 55.96 | 56.07 | 54.24 | 54.42 | -1.32 | -2.37% | 1,451,343 |
| Feb 20, 2025 | 56.17 | 56.21 | 55.44 | 55.74 | -0.56 | -0.99% | 1,138,766 |
| Feb 19, 2025 | 56.25 | 56.43 | 56.10 | 56.30 | -0.29 | -0.51% | 1,479,000 |
| Feb 18, 2025 | 56.21 | 56.59 | 56.15 | 56.59 | 0.49 | 0.87% | 3,103,236 |
| Feb 14, 2025 | 56.30 | 56.47 | 56.01 | 56.10 | -0.02 | -0.04% | 802,217 |
| Feb 13, 2025 | 55.84 | 56.15 | 55.64 | 56.12 | 0.51 | 0.92% | 1,235,041 |
| Feb 12, 2025 | 55.33 | 55.78 | 55.20 | 55.61 | -0.40 | -0.71% | 2,267,300 |
| Feb 11, 2025 | 56.04 | 56.19 | 55.83 | 56.01 | -0.26 | -0.46% | 902,931 |
| Feb 10, 2025 | 56.54 | 56.54 | 56.02 | 56.27 | 0.06 | 0.11% | 1,104,300 |
| Feb 7, 2025 | 56.90 | 56.94 | 56.14 | 56.21 | -0.73 | -1.28% | 1,943,800 |
| Feb 6, 2025 | 57.30 | 57.30 | 56.52 | 56.94 | -0.01 | -0.02% | 1,477,800 |
| Feb 5, 2025 | 56.59 | 56.95 | 56.34 | 56.95 | 0.51 | 0.90% | 1,039,500 |
| Feb 4, 2025 | 56.10 | 56.48 | 56.01 | 56.44 | 0.34 | 0.61% | 1,570,832 |
| Feb 3, 2025 | 55.57 | 56.43 | 55.33 | 56.10 | -0.62 | -1.09% | 1,788,400 |
| Jan 31, 2025 | 57.36 | 57.52 | 56.65 | 56.72 | -0.56 | -0.98% | 1,655,200 |
| Jan 30, 2025 | 57.09 | 57.55 | 56.88 | 57.28 | 0.65 | 1.15% | 959,400 |
| Jan 29, 2025 | 56.86 | 57.15 | 56.40 | 56.63 | -0.23 | -0.40% | 953,707 |
| Jan 28, 2025 | 56.91 | 57.03 | 56.60 | 56.86 | 0.07 | 0.12% | 903,440 |
| Jan 27, 2025 | 56.79 | 57.24 | 56.50 | 56.79 | -0.58 | -1.01% | 1,140,848 |
| Jan 24, 2025 | 57.44 | 57.58 | 57.25 | 57.37 | -0.11 | -0.19% | 924,254 |
| Jan 23, 2025 | 57.31 | 57.55 | 57.06 | 57.48 | 0.01 | 0.02% | 1,382,200 |
| Jan 22, 2025 | 57.83 | 57.83 | 57.42 | 57.47 | -0.26 | -0.45% | 1,034,100 |
| Jan 21, 2025 | 57.24 | 57.73 | 57.20 | 57.73 | 0.94 | 1.66% | 1,301,000 |
| Jan 17, 2025 | 56.94 | 56.99 | 56.67 | 56.79 | 0.26 | 0.46% | 1,355,200 |
| Jan 16, 2025 | 56.18 | 56.65 | 55.96 | 56.53 | 0.43 | 0.77% | 758,827 |
| Jan 15, 2025 | 56.60 | 56.61 | 55.94 | 56.10 | 0.72 | 1.30% | 985,538 |
| Jan 14, 2025 | 55.09 | 55.49 | 54.89 | 55.38 | 0.64 | 1.17% | 1,216,529 |
| Jan 13, 2025 | 53.96 | 54.77 | 53.87 | 54.74 | 0.43 | 0.79% | 1,394,504 |
| Jan 10, 2025 | 54.47 | 54.59 | 54.06 | 54.31 | -0.80 | -1.45% | 1,281,000 |
| Jan 8, 2025 | 54.78 | 55.11 | 54.41 | 55.11 | 0.13 | 0.24% | 3,527,600 |
| Jan 7, 2025 | 55.57 | 55.67 | 54.69 | 54.98 | -0.34 | -0.61% | 1,629,430 |
| Jan 6, 2025 | 55.56 | 55.91 | 55.23 | 55.32 | 0.10 | 0.18% | 1,191,759 |
| Jan 3, 2025 | 54.83 | 55.28 | 54.43 | 55.22 | 0.67 | 1.23% | 1,343,400 |
| Jan 2, 2025 | 55.09 | 55.27 | 54.37 | 54.55 | -0.14 | -0.26% | 1,406,517 |
| Dec 31, 2024 | 54.80 | 55.04 | 54.51 | 54.69 | 0.10 | 0.18% | 1,712,500 |
| Dec 30, 2024 | 54.62 | 54.85 | 54.08 | 54.59 | -0.38 | -0.69% | 1,261,308 |
| Dec 27, 2024 | 55.17 | 55.50 | 54.60 | 54.97 | -0.54 | -0.97% | 1,026,400 |
| Dec 26, 2024 | 55.04 | 55.56 | 54.94 | 55.51 | 0.21 | 0.38% | 1,392,387 |
| Dec 24, 2024 | 54.96 | 55.31 | 54.72 | 55.30 | 0.42 | 0.77% | 463,800 |
| Dec 23, 2024 | 54.65 | 54.92 | 54.33 | 54.88 | -0.07 | -0.13% | 2,643,400 |
| Dec 20, 2024 | 54.38 | 55.52 | 54.29 | 54.95 | 0.39 | 0.71% | 1,360,534 |
| Dec 19, 2024 | 55.20 | 55.49 | 54.54 | 54.56 | -0.11 | -0.20% | 1,323,609 |
| Dec 18, 2024 | 57.06 | 57.16 | 54.56 | 54.67 | -2.21 | -3.89% | 1,404,442 |
| Dec 17, 2024 | 57.23 | 57.46 | 56.70 | 56.88 | -0.64 | -1.11% | 1,296,500 |