(SPSB)
AMEX: SPSB
· Real-Time Price · USD
30.25
0.05 (0.17%)
At close: Sep 05, 2025, 10:45 AM
SPSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 30.17 | 30.20 | 30.17 | 30.20 | 30.20 | 0.10% | 3,611,018 |
| Sep 3, 2025 | 30.15 | 30.17 | 30.14 | 30.17 | 30.17 | 0.10% | 21,581,700 |
| Sep 2, 2025 | 30.13 | 30.15 | 30.11 | 30.14 | 30.14 | -0.40% | 2,710,500 |
| Aug 29, 2025 | 30.25 | 30.26 | 30.24 | 30.26 | 30.15 | 0.07% | 3,919,500 |
| Aug 28, 2025 | 30.24 | 30.25 | 30.23 | 30.24 | 30.13 | -0.03% | 2,411,600 |
| Aug 27, 2025 | 30.24 | 30.25 | 30.23 | 30.25 | 30.14 | 0.03% | 1,215,242 |
| Aug 26, 2025 | 30.23 | 30.24 | 30.21 | 30.24 | 30.13 | 0.10% | 6,205,916 |
| Aug 25, 2025 | 30.22 | 30.22 | 30.20 | 30.21 | 30.10 | -0.07% | 1,202,200 |
| Aug 22, 2025 | 30.18 | 30.24 | 30.17 | 30.23 | 30.12 | 0.23% | 3,767,100 |
| Aug 21, 2025 | 30.18 | 30.18 | 30.15 | 30.16 | 30.05 | -0.10% | 1,056,000 |
| Aug 20, 2025 | 30.18 | 30.20 | 30.17 | 30.19 | 30.08 | 0.07% | 1,177,100 |
| Aug 19, 2025 | 30.18 | 30.19 | 30.17 | 30.17 | 30.06 | 0.00% | 2,547,656 |
| Aug 18, 2025 | 30.18 | 30.19 | 30.16 | 30.17 | 30.06 | 0.00% | 1,182,400 |
| Aug 15, 2025 | 30.18 | 30.19 | 30.17 | 30.17 | 30.06 | 0.03% | 1,005,603 |
| Aug 14, 2025 | 30.16 | 30.18 | 30.16 | 30.16 | 30.05 | -0.13% | 1,837,798 |
| Aug 13, 2025 | 30.18 | 30.20 | 30.18 | 30.20 | 30.09 | 0.17% | 3,229,711 |
| Aug 12, 2025 | 30.13 | 30.16 | 30.13 | 30.15 | 30.04 | 0.07% | 3,516,900 |
| Aug 11, 2025 | 30.11 | 30.14 | 30.11 | 30.13 | 30.02 | 0.07% | 1,439,434 |
| Aug 8, 2025 | 30.14 | 30.14 | 30.11 | 30.11 | 30.00 | -0.10% | 1,948,549 |
| Aug 7, 2025 | 30.15 | 30.15 | 30.12 | 30.14 | 30.03 | -0.03% | 1,828,000 |