Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 2.283 | 0.01 | 0.44% | 2.293 | 2.352 | 2.274 | 24,845,201 |
| May 17 2024 | 2.273 | 0.07 | 3.32% | 2.257 | 2.291 | 2.241 | 39,975,168 |
| May 16 2024 | 2.20 | 0.01 | 0.23% | 2.207 | 2.213 | 2.16 | 19,971,385 |
| May 15 2024 | 2.195 | 0.00 | -0.18% | 2.21 | 2.233 | 2.178 | 23,698,707 |
| May 14 2024 | 2.199 | 0.07 | 3.34% | 2.132 | 2.202 | 2.127 | 19,775,385 |
| May 13 2024 | 2.128 | -0.03 | -1.53% | 2.151 | 2.171 | 2.119 | 22,011,055 |
| May 10 2024 | 2.161 | 0.01 | 0.65% | 2.165 | 2.202 | 2.156 | 17,835,421 |
| May 09 2024 | 2.147 | 0.04 | 1.85% | 2.116 | 2.154 | 2.116 | 16,042,180 |
| May 08 2024 | 2.108 | -0.06 | -2.63% | 2.162 | 2.165 | 2.087 | 24,746,972 |
| May 07 2024 | 2.165 | -0.02 | -0.78% | 2.168 | 2.197 | 2.155 | 15,304,820 |
| May 06 2024 | 2.182 | 0.03 | 1.58% | 2.158 | 2.209 | 2.158 | 20,243,345 |
| May 03 2024 | 2.148 | -0.04 | -2.01% | 2.195 | 2.208 | 2.117 | 24,217,788 |
| May 02 2024 | 2.192 | 0.02 | 1.06% | 2.164 | 2.204 | 2.132 | 27,702,781 |
| Apr 30 2024 | 2.169 | -0.04 | -1.68% | 2.216 | 2.225 | 2.152 | 19,541,210 |
| Apr 29 2024 | 2.206 | 0.02 | 0.68% | 2.205 | 2.217 | 2.176 | 18,487,545 |
| Apr 26 2024 | 2.191 | 0.04 | 2.05% | 2.168 | 2.213 | 2.149 | 25,600,308 |
| Apr 25 2024 | 2.147 | -0.04 | -1.78% | 2.153 | 2.201 | 2.114 | 27,855,203 |
| Apr 24 2024 | 2.186 | -0.07 | -3.27% | 2.268 | 2.269 | 2.156 | 46,811,721 |
| Apr 23 2024 | 2.26 | 0.03 | 1.39% | 2.265 | 2.292 | 2.104 | 70,663,582 |
| Apr 22 2024 | 2.229 | 0.00 | 0.00% | 2.26 | 2.283 | 2.204 | 27,318,033 |
| Apr 19 2024 | 2.229 | -0.05 | -2.37% | 2.246 | 2.264 | 2.202 | 34,419,597 |
| Apr 18 2024 | 2.283 | -0.05 | -2.02% | 2.336 | 2.339 | 2.253 | 27,835,007 |
| Apr 17 2024 | 2.33 | 0.00 | -0.17% | 2.35 | 2.379 | 2.322 | 20,898,613 |
| Apr 16 2024 | 2.334 | -0.05 | -2.10% | 2.36 | 2.421 | 2.301 | 42,505,018 |
| Apr 15 2024 | 2.384 | -0.03 | -1.20% | 2.455 | 2.471 | 2.375 | 81,592,175 |
| Apr 12 2024 | 2.413 | 0.08 | 3.47% | 2.35 | 2.459 | 2.346 | 65,236,445 |
| Apr 11 2024 | 2.332 | 0.02 | 0.78% | 2.347 | 2.382 | 2.305 | 41,532,484 |
| Apr 10 2024 | 2.314 | 0.05 | 2.21% | 2.261 | 2.319 | 2.218 | 37,377,591 |
| Apr 09 2024 | 2.264 | 0.01 | 0.35% | 2.245 | 2.293 | 2.238 | 29,639,951 |
| Apr 08 2024 | 2.256 | 0.02 | 1.03% | 2.236 | 2.294 | 2.228 | 25,187,040 |
| Apr 05 2024 | 2.233 | -0.02 | -0.98% | 2.226 | 2.259 | 2.203 | 20,444,616 |
| Apr 04 2024 | 2.255 | -0.04 | -1.70% | 2.299 | 2.30 | 2.217 | 37,345,823 |
| Apr 03 2024 | 2.294 | -0.02 | -0.91% | 2.32 | 2.324 | 2.277 | 20,401,572 |
| Apr 02 2024 | 2.315 | 0.05 | 2.21% | 2.301 | 2.349 | 2.288 | 46,624,987 |
| Mar 28 2024 | 2.265 | 0.07 | 3.05% | 2.239 | 2.279 | 2.22 | 45,185,350 |
| Mar 27 2024 | 2.198 | -0.05 | -2.35% | 2.266 | 2.266 | 2.193 | 33,655,862 |
| Mar 26 2024 | 2.251 | 0.11 | 4.94% | 2.162 | 2.283 | 2.162 | 71,385,932 |
| Mar 25 2024 | 2.145 | 0.13 | 6.19% | 2.02 | 2.151 | 2.011 | 51,280,827 |
| Mar 22 2024 | 2.02 | -0.06 | -2.84% | 2.078 | 2.08 | 2.013 | 23,202,417 |
| Mar 21 2024 | 2.079 | -0.02 | -1.14% | 2.13 | 2.138 | 2.056 | 28,001,463 |
| Mar 20 2024 | 2.103 | 0.02 | 0.77% | 2.083 | 2.117 | 2.073 | 21,018,087 |
| Mar 19 2024 | 2.087 | -0.02 | -1.09% | 2.122 | 2.131 | 2.084 | 29,642,492 |
| Mar 18 2024 | 2.11 | 0.00 | 0.19% | 2.11 | 2.13 | 2.077 | 28,755,854 |
| Mar 15 2024 | 2.106 | 0.04 | 2.03% | 2.064 | 2.148 | 2.059 | 47,381,130 |
| Mar 14 2024 | 2.064 | 0.09 | 4.64% | 1.975 | 2.086 | 1.973 | 57,618,987 |
| Mar 13 2024 | 1.9725 | -0.03 | -1.57% | 2.018 | 2.018 | 1.967 | 35,409,474 |
| Mar 12 2024 | 2.004 | 0.02 | 1.19% | 1.9965 | 2.035 | 1.983 | 35,104,139 |
| Mar 11 2024 | 1.9805 | -0.02 | -1.12% | 1.998 | 2.026 | 1.9635 | 36,852,781 |
| Mar 08 2024 | 2.003 | 0.02 | 1.06% | 2.01 | 2.039 | 1.997 | 49,927,978 |
| Mar 07 2024 | 1.982 | 0.05 | 2.48% | 1.945 | 2.018 | 1.9385 | 100,745,158 |
| Mar 06 2024 | 1.934 | -0.04 | -2.05% | 1.988 | 2.008 | 1.89 | 102,058,873 |
| Mar 05 2024 | 1.9745 | 0.07 | 3.43% | 1.9325 | 1.977 | 1.8815 | 144,800,267 |
| Mar 04 2024 | 1.909 | 0.10 | 5.35% | 1.86 | 1.943 | 1.843 | 152,352,695 |
| Mar 01 2024 | 1.812 | 0.13 | 7.79% | 1.6715 | 1.835 | 1.6625 | 170,004,032 |
| Feb 29 2024 | 1.681 | 0.20 | 13.47% | 1.579 | 1.6935 | 1.56 | 244,503,573 |
| Feb 28 2024 | 1.4815 | -0.01 | -0.54% | 1.499 | 1.50 | 1.461 | 51,464,330 |
| Feb 27 2024 | 1.4895 | 0.06 | 4.09% | 1.4425 | 1.495 | 1.432 | 97,981,694 |
| Feb 26 2024 | 1.431 | 0.03 | 1.96% | 1.40 | 1.4445 | 1.3975 | 42,526,934 |
| Feb 23 2024 | 1.4035 | 0.00 | -0.14% | 1.412 | 1.4315 | 1.391 | 50,573,825 |
| Feb 22 2024 | 1.4055 | 0.03 | 2.11% | 1.3855 | 1.414 | 1.366 | 57,542,607 |
| Feb 21 2024 | 1.3765 | 0.01 | 0.62% | 1.373 | 1.39 | 1.358 | 23,884,244 |
