|
Closing price on 5/21/2024
|
|
| Open |
10.95 |
| High |
11.05 |
| Low |
10.95 |
| Volume |
200 |
| Split-adjusted Price |
11.05 |
|
|
SPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2024
|
-0.65 / -5.56%
|
10.95
|
11.05
|
10.95
|
11.05
|
11.00
|
11.05
|
200
|
|
|
5/20/2024
|
-0.65 / -5.26%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.59
|
11.70
|
3,200
|
|
|
5/17/2024
|
+0.80 / +6.93%
|
11.50
|
12.35
|
11.00
|
12.35
|
11.58
|
12.35
|
800
|
|
|
5/16/2024
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
0
|
|
|
5/15/2024
|
+0.35 / +3.13%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
100
|
|
|
5/14/2024
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
100
|
|
|
5/13/2024
|
-0.60 / -5.22%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
200
|
|
|
5/10/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
5/9/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
5/8/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
5/7/2024
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5,000
|
|
|
5/6/2024
|
-0.25 / -2.09%
|
11.60
|
11.95
|
11.60
|
11.70
|
11.92
|
11.70
|
2,100
|
|
|
5/3/2024
|
+0.45 / +3.91%
|
11.95
|
11.95
|
10.70
|
11.95
|
10.87
|
11.95
|
27,000
|
|
|
5/2/2024
|
+0.10 / +0.88%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.54
|
11.50
|
800
|
|
|
4/26/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
4/25/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
4/24/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
100
|
|
|
4/23/2024
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
5,200
|
|
|
4/22/2024
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1,000
|
|
|
4/19/2024
|
+0.10 / +0.92%
|
10.85
|
11.60
|
10.20
|
11.00
|
10.98
|
11.00
|
17,200
|
|
|
4/17/2024
|
-0.60 / -5.22%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
4/16/2024
|
+0.65 / +5.99%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
4/15/2024
|
-0.55 / -4.82%
|
11.40
|
11.45
|
10.85
|
10.85
|
11.14
|
10.85
|
400
|
|
|
4/12/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.42
|
11.40
|
600
|
|
|
4/11/2024
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
4/10/2024
|
+0.10 / +0.89%
|
11.20
|
11.35
|
11.20
|
11.30
|
11.27
|
11.30
|
500
|
|
|
4/9/2024
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.17
|
11.20
|
2,000
|
|
|
4/8/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
4/5/2024
|
+0.10 / +0.91%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.21
|
11.10
|
1,100
|
|
|
4/4/2024
|
+0.20 / +1.85%
|
10.85
|
11.55
|
10.85
|
11.00
|
11.48
|
11.00
|
1,900
|
|
|