Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPSB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 29.61 | -0.03 | -0.10% | 29.65 | 29.65 | 29.61 | 870,984 |
| May 09 2024 | 29.64 | 0.01 | 0.03% | 29.64 | 29.65 | 29.62 | 929,353 |
| May 08 2024 | 29.63 | 0.02 | 0.07% | 29.62 | 29.63 | 29.61 | 1,287,057 |
| May 07 2024 | 29.61 | -0.01 | -0.03% | 29.64 | 29.65 | 29.61 | 1,499,849 |
| May 06 2024 | 29.62 | -0.01 | -0.03% | 29.62 | 29.64 | 29.62 | 1,562,034 |
| May 03 2024 | 29.63 | 0.06 | 0.20% | 29.64 | 29.655 | 29.6014 | 1,194,982 |
| May 02 2024 | 29.57 | 0.06 | 0.20% | 29.53 | 29.58 | 29.52 | 1,520,338 |
| May 01 2024 | 29.51 | -0.08 | -0.27% | 29.49 | 29.53 | 29.46 | 1,072,216 |
| Apr 30 2024 | 29.59 | -0.02 | -0.07% | 29.58 | 29.61 | 29.57 | 3,182,450 |
| Apr 29 2024 | 29.61 | 0.02 | 0.08% | 29.60 | 29.62 | 29.59 | 1,961,637 |
| Apr 26 2024 | 29.585 | 0.01 | 0.02% | 29.55 | 29.62 | 29.55 | 1,079,276 |
| Apr 25 2024 | 29.58 | 0.00 | 0.00% | 29.58 | 29.58 | 29.54 | 1,084,447 |
| Apr 24 2024 | 29.58 | -0.02 | -0.07% | 29.57 | 29.60 | 29.57 | 1,214,445 |
| Apr 23 2024 | 29.60 | 0.03 | 0.10% | 29.58 | 29.62 | 29.56 | 1,460,764 |
| Apr 22 2024 | 29.57 | 0.03 | 0.10% | 29.57 | 29.58 | 29.55 | 1,291,796 |
| Apr 19 2024 | 29.54 | 0.01 | 0.03% | 29.56 | 29.56 | 29.54 | 1,678,135 |
| Apr 18 2024 | 29.53 | -0.01 | -0.03% | 29.54 | 29.55 | 29.52 | 1,725,804 |
| Apr 17 2024 | 29.54 | 0.02 | 0.07% | 29.56 | 29.57 | 29.53 | 2,688,064 |
| Apr 16 2024 | 29.52 | -0.02 | -0.07% | 29.52 | 29.53 | 29.49 | 1,639,289 |
| Apr 15 2024 | 29.54 | -0.03 | -0.10% | 29.56 | 29.56 | 29.52 | 2,270,594 |
| Apr 12 2024 | 29.57 | 0.03 | 0.10% | 29.58 | 29.58 | 29.56 | 1,681,501 |
| Apr 11 2024 | 29.54 | 0.01 | 0.03% | 29.55 | 29.57 | 29.52 | 1,680,021 |
| Apr 10 2024 | 29.53 | -0.12 | -0.40% | 29.57 | 29.57 | 29.51 | 2,227,271 |
| Apr 09 2024 | 29.65 | 0.03 | 0.10% | 29.65 | 29.65 | 29.63 | 859,196 |
| Apr 08 2024 | 29.62 | -0.02 | -0.07% | 29.64 | 29.64 | 29.61 | 2,140,658 |
| Apr 05 2024 | 29.64 | -0.03 | -0.08% | 29.68 | 29.68 | 29.63 | 1,599,158 |
| Apr 04 2024 | 29.665 | 0.00 | 0.02% | 29.68 | 29.68 | 29.65 | 958,078 |
| Apr 03 2024 | 29.66 | 0.02 | 0.07% | 29.64 | 29.67 | 29.62 | 1,686,510 |
| Apr 02 2024 | 29.64 | 0.02 | 0.07% | 29.61 | 29.65 | 29.61 | 2,299,569 |
| Apr 01 2024 | 29.62 | -0.15 | -0.50% | 29.63 | 29.665 | 29.6001 | 1,334,429 |
| Mar 28 2024 | 29.77 | -0.02 | -0.07% | 29.79 | 29.80 | 29.77 | 1,307,120 |
| Mar 27 2024 | 29.79 | 0.03 | 0.11% | 29.77 | 29.80 | 29.76 | 1,598,890 |
| Mar 26 2024 | 29.758 | 0.01 | 0.03% | 29.74 | 29.76 | 29.74 | 1,311,629 |
| Mar 25 2024 | 29.75 | -0.02 | -0.07% | 29.78 | 29.78 | 29.75 | 2,722,167 |
| Mar 22 2024 | 29.77 | 0.01 | 0.03% | 29.77 | 29.78 | 29.77 | 2,988,004 |
| Mar 21 2024 | 29.76 | 0.01 | 0.03% | 29.76 | 29.77 | 29.75 | 991,081 |
| Mar 20 2024 | 29.75 | 0.04 | 0.13% | 29.71 | 29.76 | 29.70 | 1,496,618 |
| Mar 19 2024 | 29.71 | 0.03 | 0.10% | 29.70 | 29.72 | 29.681 | 1,336,206 |
| Mar 18 2024 | 29.68 | 0.02 | 0.07% | 29.70 | 29.70 | 29.67 | 1,451,355 |
| Mar 15 2024 | 29.66 | -0.01 | -0.03% | 29.66 | 29.67 | 29.65 | 1,443,919 |
| Mar 14 2024 | 29.67 | -0.03 | -0.10% | 29.69 | 29.695 | 29.66 | 3,005,993 |
| Mar 13 2024 | 29.70 | -0.01 | -0.03% | 29.72 | 29.73 | 29.70 | 1,159,679 |
| Mar 12 2024 | 29.71 | -0.01 | -0.03% | 29.73 | 29.73 | 29.70 | 1,055,802 |
| Mar 11 2024 | 29.72 | -0.03 | -0.10% | 29.74 | 29.745 | 29.72 | 1,702,082 |
| Mar 08 2024 | 29.75 | 0.03 | 0.10% | 29.75 | 29.7765 | 29.74 | 1,466,408 |
| Mar 07 2024 | 29.72 | 0.05 | 0.17% | 29.72 | 29.72 | 29.70 | 1,586,400 |
| Mar 06 2024 | 29.67 | -0.01 | -0.03% | 29.69 | 29.71 | 29.67 | 2,270,534 |
| Mar 05 2024 | 29.68 | 0.03 | 0.10% | 29.68 | 29.70 | 29.66 | 2,087,687 |
| Mar 04 2024 | 29.65 | -0.03 | -0.10% | 29.67 | 29.67 | 29.64 | 869,171 |
| Mar 01 2024 | 29.68 | -0.04 | -0.13% | 29.64 | 29.68 | 29.585 | 1,407,991 |
| Feb 29 2024 | 29.72 | 0.00 | 0.00% | 29.72 | 29.75 | 29.71 | 3,040,118 |
| Feb 28 2024 | 29.72 | 0.01 | 0.03% | 29.73 | 29.73 | 29.69 | 1,921,272 |
| Feb 27 2024 | 29.71 | 0.02 | 0.07% | 29.73 | 29.73 | 29.69 | 3,252,405 |
| Feb 26 2024 | 29.69 | -0.02 | -0.07% | 29.70 | 29.72 | 29.68 | 15,031,827 |
| Feb 23 2024 | 29.71 | -0.01 | -0.03% | 29.71 | 29.73 | 29.71 | 1,486,252 |
| Feb 22 2024 | 29.72 | -0.02 | -0.07% | 29.74 | 29.76 | 29.70 | 10,637,866 |
| Feb 21 2024 | 29.74 | -0.02 | -0.07% | 29.76 | 29.77 | 29.72 | 1,724,755 |
| Feb 20 2024 | 29.76 | 0.05 | 0.17% | 29.74 | 29.77 | 29.74 | 5,367,961 |
| Feb 16 2024 | 29.71 | -0.04 | -0.13% | 29.73 | 29.73 | 29.69 | 1,202,948 |
| Feb 15 2024 | 29.75 | 0.03 | 0.10% | 29.77 | 29.77 | 29.73 | 8,053,928 |
| Feb 14 2024 | 29.72 | 0.06 | 0.20% | 29.71 | 29.73 | 29.69 | 1,430,411 |
| Feb 13 2024 | 29.66 | -0.11 | -0.37% | 29.73 | 29.73 | 29.66 | 1,015,910 |
| Feb 12 2024 | 29.77 | 0.03 | 0.10% | 29.76 | 29.77 | 29.74 | 1,421,272 |
