Closing price on 11/1/2023
|
|
Open |
12.85 |
High |
12.85 |
Low |
11.30 |
Volume |
4,200 |
Split-adjusted Price |
11.35 |
|
|
SPM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2023
|
-0.70 / -5.81%
|
12.85
|
12.85
|
11.30
|
11.35
|
11.66
|
11.35
|
4,200
|
|
10/31/2023
|
+0.75 / +6.64%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
100
|
|
10/30/2023
|
-0.80 / -6.61%
|
12.00
|
12.80
|
11.30
|
11.30
|
11.37
|
11.30
|
6,900
|
|
10/27/2023
|
-0.65 / -5.10%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
500
|
|
10/26/2023
|
-0.95 / -6.93%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
5,000
|
|
10/25/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0
|
|
10/24/2023
|
-0.05 / -0.36%
|
12.80
|
13.70
|
12.80
|
13.70
|
13.25
|
13.70
|
200
|
|
10/23/2023
|
-0.05 / -0.36%
|
12.85
|
13.75
|
12.85
|
13.75
|
13.06
|
13.75
|
5,800
|
|
10/20/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
10/19/2023
|
+0.35 / +2.60%
|
13.45
|
13.80
|
13.45
|
13.80
|
13.75
|
13.80
|
700
|
|
10/18/2023
|
+0.80 / +6.32%
|
13.30
|
13.50
|
13.30
|
13.45
|
13.44
|
13.45
|
17,000
|
|
10/17/2023
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
0
|
|
10/16/2023
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
0
|
|
10/13/2023
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
0
|
|
10/12/2023
|
-0.95 / -6.99%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
2,400
|
|
10/11/2023
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
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
|
|
|