SPSB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 30.04 | 30.04 | 29.96 | 29.98 | -0.03 | -0.10% | 11,508,739 |
| Mar 4, 2025 | 30.02 | 30.04 | 29.99 | 30.01 | 0.01 | 0.03% | 2,634,645 |
| Mar 3, 2025 | 29.99 | 30.00 | 29.96 | 30.00 | -0.10 | -0.33% | 3,014,312 |
| Feb 28, 2025 | 30.08 | 30.10 | 30.06 | 30.10 | 0.04 | 0.13% | 5,014,700 |
| Feb 27, 2025 | 30.05 | 30.06 | 30.03 | 30.06 | 0.01 | 0.03% | 2,201,506 |
| Feb 26, 2025 | 30.05 | 30.06 | 30.03 | 30.05 | 0.02 | 0.07% | 2,205,500 |
| Feb 25, 2025 | 30.04 | 30.06 | 30.03 | 30.03 | 0.02 | 0.07% | 2,332,400 |
| Feb 24, 2025 | 30.00 | 30.02 | 29.99 | 30.01 | 0.02 | 0.07% | 6,589,000 |
| Feb 21, 2025 | 29.97 | 30.01 | 29.96 | 29.99 | 0.04 | 0.13% | 2,778,848 |
| Feb 20, 2025 | 29.97 | 29.97 | 29.94 | 29.95 | -0.01 | -0.03% | 4,439,644 |
| Feb 19, 2025 | 29.96 | 29.96 | 29.94 | 29.96 | 0.02 | 0.07% | 3,213,400 |
| Feb 18, 2025 | 29.95 | 29.95 | 29.93 | 29.94 | -0.01 | -0.03% | 1,880,349 |
| Feb 14, 2025 | 29.94 | 29.97 | 29.94 | 29.95 | 0.04 | 0.13% | 3,479,200 |
| Feb 13, 2025 | 29.89 | 29.91 | 29.88 | 29.91 | 0.05 | 0.17% | 1,428,717 |
| Feb 12, 2025 | 29.86 | 29.87 | 29.85 | 29.86 | -0.02 | -0.07% | 3,319,903 |
| Feb 11, 2025 | 29.90 | 29.90 | 29.88 | 29.88 | -0.02 | -0.07% | 2,426,700 |
| Feb 10, 2025 | 29.90 | 29.91 | 29.89 | 29.90 | 0.02 | 0.07% | 2,525,822 |
| Feb 7, 2025 | 29.90 | 29.90 | 29.88 | 29.88 | -0.03 | -0.10% | 1,605,500 |
| Feb 6, 2025 | 29.92 | 29.92 | 29.90 | 29.91 | 0.00 | 0.00% | 4,410,152 |
| Feb 5, 2025 | 29.92 | 29.93 | 29.91 | 29.91 | 0.01 | 0.03% | 2,431,427 |
| Feb 4, 2025 | 29.86 | 29.91 | 29.86 | 29.90 | 0.04 | 0.13% | 3,992,600 |
| Feb 3, 2025 | 29.87 | 29.88 | 29.85 | 29.86 | -0.16 | -0.53% | 1,624,700 |
| Jan 31, 2025 | 30.03 | 30.03 | 29.99 | 30.02 | 0.01 | 0.03% | 3,609,600 |
| Jan 30, 2025 | 30.02 | 30.02 | 29.99 | 30.01 | 0.01 | 0.03% | 2,657,700 |
| Jan 29, 2025 | 30.01 | 30.01 | 29.97 | 30.00 | 0.01 | 0.03% | 1,310,235 |
| Jan 28, 2025 | 30.01 | 30.01 | 29.98 | 29.99 | -0.02 | -0.07% | 1,418,800 |
| Jan 27, 2025 | 30.00 | 30.01 | 29.97 | 30.01 | 0.05 | 0.17% | 1,934,800 |
| Jan 24, 2025 | 29.95 | 29.97 | 29.95 | 29.96 | 0.02 | 0.07% | 1,890,138 |
| Jan 23, 2025 | 29.92 | 29.94 | 29.90 | 29.94 | 0.02 | 0.07% | 1,825,524 |
| Jan 22, 2025 | 29.94 | 29.94 | 29.90 | 29.92 | 0.00 | 0.00% | 4,059,711 |
| Jan 21, 2025 | 29.94 | 29.94 | 29.91 | 29.92 | 0.00 | 0.00% | 5,874,214 |
| Jan 17, 2025 | 29.94 | 29.94 | 29.91 | 29.92 | 0.00 | 0.00% | 2,055,234 |
| Jan 16, 2025 | 29.90 | 29.92 | 29.88 | 29.92 | 0.02 | 0.07% | 2,537,833 |
| Jan 15, 2025 | 29.90 | 29.91 | 29.88 | 29.90 | 0.07 | 0.23% | 3,289,800 |
| Jan 14, 2025 | 29.84 | 29.85 | 29.83 | 29.83 | 0.01 | 0.03% | 1,926,000 |
| Jan 13, 2025 | 29.83 | 29.83 | 29.81 | 29.82 | 0.00 | 0.00% | 1,618,635 |
| Jan 10, 2025 | 29.84 | 29.85 | 29.81 | 29.82 | -0.05 | -0.17% | 2,860,300 |
| Jan 8, 2025 | 29.86 | 29.88 | 29.85 | 29.87 | 0.01 | 0.03% | 2,277,607 |
| Jan 7, 2025 | 29.85 | 29.87 | 29.84 | 29.86 | 0.00 | 0.00% | 1,576,900 |
| Jan 6, 2025 | 29.86 | 29.87 | 29.85 | 29.86 | 0.00 | 0.00% | 1,576,300 |
| Jan 3, 2025 | 29.87 | 29.88 | 29.85 | 29.86 | 0.01 | 0.03% | 1,127,300 |
| Jan 2, 2025 | 29.88 | 29.89 | 29.84 | 29.85 | -0.01 | -0.03% | 2,056,136 |
| Dec 31, 2024 | 29.86 | 29.89 | 29.84 | 29.86 | 0.00 | 0.00% | 1,686,000 |
| Dec 30, 2024 | 29.82 | 29.86 | 29.82 | 29.86 | 0.05 | 0.17% | 1,160,700 |
| Dec 27, 2024 | 29.81 | 29.83 | 29.81 | 29.81 | 0.01 | 0.03% | 1,274,200 |
| Dec 26, 2024 | 29.80 | 29.82 | 29.79 | 29.80 | 0.00 | 0.00% | 1,559,078 |
| Dec 24, 2024 | 29.80 | 29.81 | 29.78 | 29.80 | 0.01 | 0.03% | 1,032,400 |
| Dec 23, 2024 | 29.80 | 29.80 | 29.77 | 29.79 | 0.01 | 0.03% | 1,946,838 |
| Dec 20, 2024 | 29.82 | 29.94 | 29.78 | 29.78 | 0.01 | 0.03% | 1,997,447 |
| Dec 19, 2024 | 29.78 | 29.79 | 29.75 | 29.77 | -0.10 | -0.33% | 2,747,100 |