Closing price on 10/10/2023
|
|
Open |
12.10 |
High |
13.60 |
Low |
12.00 |
Volume |
2,800 |
Split-adjusted Price |
13.60 |
|
|
SPM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/10/2023
|
+0.70 / +5.43%
|
12.10
|
13.60
|
12.00
|
13.60
|
12.06
|
13.60
|
2,800
|
|
10/9/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0
|
|
10/6/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0
|
|
10/5/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0
|
|
10/4/2023
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
100
|
|
10/3/2023
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1,000
|
|
10/2/2023
|
+0.20 / +1.65%
|
12.20
|
12.90
|
12.20
|
12.30
|
12.30
|
12.30
|
3,600
|
|
9/29/2023
|
-0.40 / -3.20%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
100
|
|
9/28/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
9/27/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1,700
|
|
9/26/2023
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.52
|
12.50
|
3,000
|
|
9/25/2023
|
-0.35 / -2.68%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
500
|
|
9/22/2023
|
0.00 / 0.00%
|
13.05
|
13.05
|
12.60
|
13.05
|
12.88
|
13.05
|
500
|
|
9/21/2023
|
-0.35 / -2.61%
|
13.40
|
13.40
|
13.05
|
13.05
|
13.23
|
13.05
|
200
|
|
9/20/2023
|
-0.20 / -1.47%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
500
|
|
9/19/2023
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
600
|
|
9/18/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
9/15/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
9/14/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
600
|
|
9/13/2023
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
600
|
|
9/12/2023
|
+0.05 / +0.37%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.60
|
13.70
|
400
|
|
9/11/2023
|
0.00 / 0.00%
|
13.15
|
13.65
|
13.15
|
13.65
|
13.26
|
13.65
|
1,700
|
|
9/8/2023
|
-0.45 / -3.19%
|
13.70
|
13.70
|
13.65
|
13.65
|
13.70
|
13.65
|
1,500
|
|
9/7/2023
|
-0.10 / -0.70%
|
14.00
|
14.10
|
13.60
|
14.10
|
13.91
|
14.10
|
1,300
|
|
9/6/2023
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
200
|
|
9/5/2023
|
-0.20 / -1.38%
|
14.00
|
14.30
|
13.50
|
14.30
|
13.55
|
14.30
|
4,100
|
|
8/31/2023
|
-0.50 / -3.33%
|
14.05
|
14.95
|
14.00
|
14.50
|
14.22
|
14.50
|
27,800
|
|
8/30/2023
|
+0.85 / +6.01%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.07
|
15.00
|
1,700
|
|
8/29/2023
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
0
|
|
8/28/2023
|
+0.15 / +1.07%
|
14.15
|
14.15
|
14.10
|
14.15
|
14.15
|
14.15
|
2,100
|
|
|