Closing price on 3/4/2024
|
|
Open |
11.20 |
High |
11.55 |
Low |
11.00 |
Volume |
3,700 |
Split-adjusted Price |
11.55 |
|
|
SPM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2024
|
+0.35 / +3.13%
|
11.20
|
11.55
|
11.00
|
11.55
|
11.05
|
11.55
|
3,700
|
|
3/1/2024
|
-0.35 / -3.03%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.19
|
11.20
|
1,000
|
|
2/29/2024
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
0
|
|
2/28/2024
|
+0.25 / +2.21%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
800
|
|
2/27/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1,100
|
|
2/26/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
2/23/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
2/22/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2,300
|
|
2/21/2024
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.43
|
11.30
|
1,200
|
|
2/20/2024
|
-0.50 / -4.17%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.60
|
11.50
|
2,400
|
|
2/19/2024
|
-0.10 / -0.83%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.90
|
12.00
|
400
|
|
2/16/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
2/15/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
2/7/2024
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.17
|
12.10
|
1,500
|
|
2/6/2024
|
+0.40 / +3.36%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
200
|
|
2/5/2024
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
2/2/2024
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.72
|
11.80
|
300
|
|
2/1/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
700
|
|
1/31/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
600
|
|
1/30/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8,400
|
|
1/29/2024
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.60
|
11.60
|
11.60
|
11.60
|
18,200
|
|
1/26/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
1/25/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
1/24/2024
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
800
|
|
1/23/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
1/22/2024
|
0.00 / 0.00%
|
12.15
|
12.20
|
12.15
|
12.20
|
12.18
|
12.20
|
300
|
|
1/19/2024
|
0.00 / 0.00%
|
11.35
|
12.20
|
11.35
|
12.20
|
11.52
|
12.20
|
500
|
|
1/18/2024
|
-0.10 / -0.81%
|
12.25
|
12.25
|
12.20
|
12.20
|
12.20
|
12.20
|
400
|
|
1/17/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
1/16/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|