Register for streaming realtime charts, analysis tools, and prices.
SPB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 79.10 | -0.04 | -0.05% | 79.27 | 79.915 | 78.96 | 197,133 |
| Apr 17 2024 | 79.14 | -0.31 | -0.39% | 79.73 | 80.01 | 78.7902 | 261,969 |
| Apr 16 2024 | 79.45 | 0.87 | 1.11% | 78.64 | 79.635 | 77.92 | 332,978 |
| Apr 15 2024 | 78.58 | -1.49 | -1.86% | 80.69 | 80.83 | 78.535 | 285,302 |
| Apr 12 2024 | 80.07 | -0.67 | -0.83% | 80.32 | 80.42 | 79.46 | 295,877 |
| Apr 11 2024 | 80.74 | -0.71 | -0.87% | 81.87 | 81.87 | 80.46 | 241,373 |
| Apr 10 2024 | 81.45 | -2.55 | -3.04% | 82.54 | 82.79 | 81.12 | 319,562 |
| Apr 09 2024 | 84.00 | 0.27 | 0.32% | 83.73 | 84.78 | 83.365 | 269,683 |
| Apr 08 2024 | 83.73 | -0.68 | -0.81% | 84.89 | 85.09 | 83.405 | 240,206 |
| Apr 05 2024 | 84.41 | -0.66 | -0.78% | 84.73 | 85.54 | 83.89 | 213,804 |
| Apr 04 2024 | 85.07 | 0.52 | 0.62% | 84.65 | 86.33 | 84.55 | 351,556 |
| Apr 03 2024 | 84.55 | -0.54 | -0.63% | 84.19 | 85.005 | 83.67 | 239,975 |
| Apr 02 2024 | 85.09 | -1.09 | -1.26% | 85.28 | 85.78 | 84.495 | 485,394 |
| Apr 01 2024 | 86.18 | -2.83 | -3.18% | 88.82 | 88.82 | 86.16 | 309,762 |
| Mar 28 2024 | 89.01 | 0.10 | 0.11% | 89.31 | 89.645 | 88.79 | 262,768 |
| Mar 27 2024 | 88.91 | 0.65 | 0.74% | 88.50 | 89.2981 | 88.10 | 197,242 |
| Mar 26 2024 | 88.26 | 0.35 | 0.40% | 88.43 | 88.83 | 87.30 | 370,493 |
| Mar 25 2024 | 87.91 | 2.15 | 2.51% | 86.02 | 88.085 | 86.02 | 372,701 |
| Mar 22 2024 | 85.76 | -1.23 | -1.41% | 87.16 | 87.585 | 85.40 | 366,066 |
| Mar 21 2024 | 86.99 | 1.64 | 1.92% | 85.45 | 87.06 | 85.2338 | 268,742 |
| Mar 20 2024 | 85.35 | -0.45 | -0.52% | 85.42 | 85.94 | 84.63 | 352,323 |
| Mar 19 2024 | 85.80 | 2.06 | 2.46% | 83.76 | 86.37 | 83.76 | 425,100 |
| Mar 18 2024 | 83.74 | 0.56 | 0.67% | 83.32 | 84.43 | 83.00 | 475,952 |
| Mar 15 2024 | 83.18 | -0.19 | -0.23% | 82.77 | 84.02 | 82.44 | 1,228,260 |
| Mar 14 2024 | 83.37 | -1.56 | -1.84% | 84.90 | 85.18 | 83.05 | 496,354 |
| Mar 13 2024 | 84.93 | 1.07 | 1.28% | 83.81 | 84.99 | 83.57 | 361,334 |
| Mar 12 2024 | 83.86 | 0.46 | 0.55% | 83.45 | 83.88 | 82.96 | 250,148 |
| Mar 11 2024 | 83.40 | -0.10 | -0.12% | 83.59 | 83.77 | 82.68 | 302,599 |
| Mar 08 2024 | 83.50 | 0.44 | 0.53% | 83.18 | 83.885 | 83.14 | 314,831 |
| Mar 07 2024 | 83.06 | 0.86 | 1.05% | 82.36 | 83.28 | 82.36 | 392,539 |
| Mar 06 2024 | 82.20 | 1.18 | 1.46% | 81.40 | 82.96 | 81.08 | 471,243 |
| Mar 05 2024 | 81.02 | -0.12 | -0.15% | 81.18 | 81.775 | 79.99 | 416,479 |
| Mar 04 2024 | 81.14 | 1.68 | 2.11% | 79.10 | 81.20 | 78.97 | 435,708 |
| Mar 01 2024 | 79.46 | -0.96 | -1.19% | 80.69 | 80.91 | 79.26 | 323,969 |
| Feb 29 2024 | 80.42 | -0.25 | -0.31% | 81.07 | 81.64 | 79.66 | 563,425 |
| Feb 28 2024 | 80.67 | 0.19 | 0.24% | 79.88 | 80.81 | 79.8714 | 342,191 |
| Feb 27 2024 | 80.48 | 1.78 | 2.26% | 78.94 | 80.58 | 78.4001 | 331,562 |
| Feb 26 2024 | 78.70 | -0.87 | -1.09% | 79.76 | 80.30 | 78.62 | 270,742 |
| Feb 23 2024 | 79.57 | -0.53 | -0.66% | 79.89 | 80.25 | 79.49 | 274,672 |
| Feb 22 2024 | 80.10 | -1.17 | -1.44% | 81.50 | 81.50 | 79.86 | 339,850 |
| Feb 21 2024 | 81.27 | -0.39 | -0.48% | 81.48 | 81.995 | 80.635 | 308,815 |
| Feb 20 2024 | 81.66 | -2.03 | -2.43% | 83.07 | 83.35 | 81.58 | 377,664 |
| Feb 16 2024 | 83.69 | -2.24 | -2.61% | 85.22 | 85.495 | 83.66 | 311,807 |
| Feb 15 2024 | 85.93 | 0.20 | 0.23% | 85.96 | 86.445 | 85.25 | 228,057 |
| Feb 14 2024 | 85.73 | 0.78 | 0.92% | 85.53 | 86.07 | 84.95 | 282,237 |
| Feb 13 2024 | 84.95 | -2.83 | -3.22% | 86.46 | 86.54 | 84.385 | 432,152 |
| Feb 12 2024 | 87.78 | 1.92 | 2.24% | 85.88 | 88.11 | 85.85 | 355,222 |
| Feb 09 2024 | 85.86 | -0.24 | -0.28% | 85.93 | 86.70 | 84.30 | 416,811 |
| Feb 08 2024 | 86.10 | 6.13 | 7.67% | 81.58 | 87.99 | 81.215 | 741,552 |
| Feb 07 2024 | 79.97 | 0.50 | 0.63% | 79.53 | 80.86 | 79.435 | 619,019 |
| Feb 06 2024 | 79.47 | -0.07 | -0.09% | 79.57 | 80.20 | 79.28 | 425,842 |
| Feb 05 2024 | 79.54 | 0.69 | 0.88% | 78.56 | 79.86 | 77.73 | 280,036 |
| Feb 02 2024 | 78.85 | -0.59 | -0.74% | 79.11 | 79.47 | 78.37 | 380,585 |
| Feb 01 2024 | 79.44 | 0.82 | 1.04% | 78.91 | 79.68 | 78.51 | 449,305 |
| Jan 31 2024 | 78.62 | -1.65 | -2.06% | 80.11 | 80.94 | 78.55 | 377,739 |
| Jan 30 2024 | 80.27 | -0.89 | -1.10% | 80.83 | 81.69 | 80.25 | 307,670 |
| Jan 29 2024 | 81.16 | 0.61 | 0.76% | 80.72 | 81.23 | 80.65 | 422,324 |
| Jan 26 2024 | 80.55 | 1.01 | 1.27% | 79.91 | 80.705 | 79.64 | 315,927 |
| Jan 25 2024 | 79.54 | 1.86 | 2.39% | 78.39 | 79.607 | 78.39 | 318,946 |
| Jan 24 2024 | 77.68 | -0.93 | -1.18% | 78.81 | 78.96 | 77.62 | 307,636 |
| Jan 23 2024 | 78.61 | -0.16 | -0.20% | 75.50 | 79.33 | 75.50 | 361,844 |
| Jan 22 2024 | 78.77 | 0.77 | 0.99% | 78.03 | 79.29 | 78.03 | 320,351 |
