Register for streaming realtime charts, analysis tools, and prices.
SPMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 8.3055 | -0.01 | -0.11% | 8.308 | 8.308 | 8.291 | 335 |
| Jun 06 2024 | 8.315 | 0.06 | 0.68% | 8.316 | 8.316 | 8.309 | 978 |
| Jun 05 2024 | 8.259 | 0.08 | 0.94% | 8.259 | 8.259 | 8.259 | 0 |
| Jun 04 2024 | 8.182 | -0.01 | -0.13% | 8.193 | 8.2315 | 8.1615 | 56,846 |
| Jun 03 2024 | 8.193 | 0.08 | 1.01% | 8.223 | 8.2525 | 8.188 | 11,975 |
| May 31 2024 | 8.111 | 0.00 | -0.04% | 8.092 | 8.164 | 8.0825 | 129,889 |
| May 30 2024 | 8.114 | -0.04 | -0.48% | 8.114 | 8.114 | 8.114 | 599 |
| May 29 2024 | 8.153 | -0.06 | -0.74% | 8.176 | 8.185 | 8.1405 | 2,229 |
| May 28 2024 | 8.214 | -0.05 | -0.58% | 8.214 | 8.214 | 8.214 | 334 |
| May 24 2024 | 8.262 | -0.04 | -0.46% | 8.231 | 8.269 | 8.212 | 10,031 |
| May 23 2024 | 8.30 | -0.02 | -0.24% | 8.336 | 8.358 | 8.2755 | 2,898 |
| May 22 2024 | 8.32 | 0.03 | 0.31% | 8.305 | 8.3305 | 8.281 | 2,415 |
| May 21 2024 | 8.294 | -0.01 | -0.13% | 8.293 | 8.304 | 8.271 | 4,073 |
| May 20 2024 | 8.305 | 0.03 | 0.36% | 8.304 | 8.31 | 8.2785 | 7,105 |
| May 17 2024 | 8.275 | -0.03 | -0.35% | 8.275 | 8.275 | 8.275 | 0 |
| May 16 2024 | 8.304 | 0.04 | 0.54% | 8.304 | 8.304 | 8.304 | 566 |
| May 15 2024 | 8.259 | 0.11 | 1.29% | 8.259 | 8.259 | 8.259 | 204 |
| May 14 2024 | 8.154 | -0.01 | -0.10% | 8.162 | 8.1785 | 8.1525 | 1,029 |
| May 13 2024 | 8.1625 | 0.00 | 0.02% | 8.176 | 8.1835 | 8.161 | 644 |
| May 10 2024 | 8.161 | 0.06 | 0.70% | 8.161 | 8.161 | 8.161 | 928 |
| May 09 2024 | 8.1045 | 0.02 | 0.19% | 8.1045 | 8.1045 | 8.1045 | 0 |
| May 08 2024 | 8.089 | 0.01 | 0.14% | 8.089 | 8.089 | 8.089 | 4,368 |
| May 07 2024 | 8.0775 | 0.13 | 1.67% | 8.039 | 8.0845 | 8.0355 | 673 |
| May 03 2024 | 7.9445 | 0.05 | 0.69% | 7.926 | 7.992 | 7.9165 | 923 |
| May 02 2024 | 7.89 | 0.03 | 0.36% | 7.89 | 7.9315 | 7.877 | 2,291 |
| May 01 2024 | 7.862 | -0.03 | -0.34% | 7.847 | 7.8735 | 7.818 | 152,110 |
| Apr 30 2024 | 7.889 | -0.01 | -0.08% | 7.899 | 7.927 | 7.8775 | 533 |
| Apr 29 2024 | 7.895 | 0.03 | 0.32% | 7.895 | 7.895 | 7.895 | 916 |
| Apr 26 2024 | 7.8695 | 0.06 | 0.79% | 7.879 | 7.9035 | 7.8395 | 8,685 |
| Apr 25 2024 | 7.808 | -0.06 | -0.72% | 7.808 | 7.808 | 7.808 | 1,295 |
| Apr 24 2024 | 7.865 | -0.04 | -0.46% | 7.865 | 7.865 | 7.865 | 0 |
| Apr 23 2024 | 7.9015 | 0.10 | 1.31% | 7.836 | 7.91 | 7.8125 | 2,178 |
| Apr 22 2024 | 7.799 | 0.02 | 0.24% | 7.799 | 7.799 | 7.799 | 1,319 |
| Apr 19 2024 | 7.7805 | -0.01 | -0.16% | 7.76 | 7.795 | 7.757 | 14 |
| Apr 18 2024 | 7.793 | -0.01 | -0.13% | 7.793 | 7.793 | 7.793 | 544 |
| Apr 17 2024 | 7.803 | -0.04 | -0.56% | 7.803 | 7.803 | 7.803 | 1,188 |
| Apr 16 2024 | 7.847 | -0.07 | -0.93% | 7.847 | 7.847 | 7.847 | 323 |
| Apr 15 2024 | 7.921 | -0.04 | -0.55% | 7.965 | 8.0355 | 7.9185 | 133,910 |
| Apr 12 2024 | 7.965 | -0.01 | -0.14% | 8.015 | 8.0265 | 7.9465 | 1,702 |
| Apr 11 2024 | 7.9765 | -0.05 | -0.58% | 8.013 | 8.04 | 7.966 | 2,436 |
| Apr 10 2024 | 8.023 | -0.05 | -0.59% | 8.023 | 8.023 | 8.023 | 0 |
| Apr 09 2024 | 8.071 | -0.04 | -0.52% | 8.071 | 8.071 | 8.071 | 0 |
| Apr 08 2024 | 8.113 | 0.01 | 0.12% | 8.113 | 8.113 | 8.113 | 96 |
| Apr 05 2024 | 8.103 | -0.06 | -0.70% | 8.063 | 8.1085 | 8.0395 | 3,471 |
| Apr 04 2024 | 8.16 | 0.02 | 0.26% | 8.148 | 8.195 | 8.1225 | 3,509 |
| Apr 03 2024 | 8.139 | 0.01 | 0.14% | 8.14 | 8.155 | 8.099 | 455 |
| Apr 02 2024 | 8.128 | -0.09 | -1.09% | 8.181 | 8.181 | 8.1045 | 1,839 |
| Mar 28 2024 | 8.2175 | 0.06 | 0.78% | 8.193 | 8.2245 | 8.173 | 208,931 |
| Mar 27 2024 | 8.1535 | 0.01 | 0.12% | 8.156 | 8.181 | 8.14 | 332 |
| Mar 26 2024 | 8.144 | 0.02 | 0.22% | 8.144 | 8.144 | 8.144 | 1,128 |
| Mar 25 2024 | 8.126 | -0.01 | -0.17% | 8.124 | 8.129 | 8.115 | 1,450 |
| Mar 22 2024 | 8.14 | -0.02 | -0.29% | 8.14 | 8.14 | 8.14 | 4,132 |
| Mar 21 2024 | 8.164 | 0.08 | 1.00% | 8.164 | 8.164 | 8.164 | 193 |
| Mar 20 2024 | 8.083 | 0.01 | 0.17% | 8.09 | 8.091 | 8.082 | 2,066 |
| Mar 19 2024 | 8.069 | 0.02 | 0.20% | 8.044 | 8.0745 | 8.044 | 7,322 |
| Mar 18 2024 | 8.053 | 0.09 | 1.07% | 8.045 | 8.06 | 8.017 | 217 |
| Mar 15 2024 | 7.968 | -0.08 | -1.04% | 8.05 | 8.0635 | 7.968 | 3,071 |
| Mar 14 2024 | 8.052 | -0.06 | -0.68% | 8.09 | 8.0915 | 8.0325 | 3,510 |
| Mar 13 2024 | 8.107 | 0.02 | 0.26% | 8.114 | 8.1325 | 8.103 | 7,000 |
| Mar 12 2024 | 8.086 | 0.06 | 0.77% | 8.086 | 8.086 | 8.086 | 1,973 |
| Mar 11 2024 | 8.0245 | -0.03 | -0.34% | 8.011 | 8.033 | 7.9865 | 37,153 |
