SPB(SPB)
SPB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $73.31 | $74.97 | $72.14 | $74.49 | 502,300 |
| 5/19/2026 | $76.33 | $76.60 | $72.65 | $72.98 | 445,433 |
| 5/18/2026 | $76.45 | $78.35 | $76.45 | $77.09 | 503,304 |
| 5/15/2026 | $79.77 | $80.19 | $76.87 | $77.08 | 384,300 |
| 5/14/2026 | $80.44 | $81.11 | $79.47 | $80.06 | 386,036 |
| 5/13/2026 | $80.16 | $80.97 | $78.29 | $79.48 | 432,029 |
| 5/12/2026 | $79.16 | $80.72 | $79.07 | $80.64 | 438,306 |
| 5/11/2026 | $81.90 | $81.90 | $77.95 | $79.08 | 504,900 |
| 5/8/2026 | $79.56 | $81.49 | $77.86 | $81.47 | 402,200 |
| 5/7/2026 | $83.83 | $85.22 | $77.74 | $78.63 | 633,700 |
| 5/6/2026 | $83.58 | $86.96 | $83.52 | $85.03 | 686,750 |
| 5/5/2026 | $80.82 | $82.75 | $79.94 | $82.38 | 322,634 |
| 5/4/2026 | $82.18 | $82.99 | $79.43 | $79.87 | 340,200 |
| 5/1/2026 | $82.67 | $84.74 | $82.22 | $82.96 | 357,600 |
| 4/30/2026 | $81.67 | $82.88 | $80.85 | $82.60 | 270,641 |
| 4/29/2026 | $82.45 | $82.74 | $81.11 | $81.49 | 339,800 |
| 4/28/2026 | $84.49 | $84.49 | $82.65 | $82.86 | 212,927 |
| 4/27/2026 | $84.41 | $85.02 | $83.55 | $83.70 | 230,541 |
| 4/24/2026 | $84.72 | $85.23 | $84.07 | $84.36 | 155,500 |
| 4/23/2026 | $84.07 | $85.46 | $83.60 | $84.33 | 179,217 |
| 4/22/2026 | $83.17 | $83.83 | $82.81 | $83.44 | 217,900 |
| 4/21/2026 | $85.49 | $85.49 | $82.35 | $82.71 | 388,141 |
| 4/20/2026 | $84.23 | $85.45 | $83.91 | $85.41 | 259,648 |
| 4/17/2026 | $81.76 | $85.34 | $81.76 | $84.71 | 378,716 |
| 4/16/2026 | $78.82 | $81.25 | $78.82 | $80.96 | 268,942 |
| 4/15/2026 | $79.77 | $80.13 | $78.82 | $79.16 | 245,831 |
| 4/14/2026 | $78.51 | $80.39 | $78.51 | $80.25 | 258,104 |
| 4/13/2026 | $78.56 | $78.91 | $76.99 | $78.91 | 201,800 |
| 4/10/2026 | $80.39 | $80.39 | $78.92 | $79.04 | 188,600 |
| 4/9/2026 | $77.66 | $80.50 | $77.65 | $80.22 | 302,107 |
| 4/8/2026 | $77.93 | $78.84 | $77.27 | $78.64 | 350,200 |
| 4/7/2026 | $75.91 | $76.57 | $75.28 | $76.06 | 266,848 |
| 4/6/2026 | $72.59 | $76.87 | $72.12 | $76.54 | 361,925 |
| 4/2/2026 | $73.47 | $74.42 | $72.27 | $73.72 | 268,093 |
| 4/1/2026 | $73.55 | $75.31 | $73.55 | $74.29 | 353,144 |
| 3/31/2026 | $74.62 | $75.00 | $72.50 | $73.70 | 317,407 |
| 3/30/2026 | $74.27 | $74.94 | $72.14 | $73.65 | 345,101 |
| 3/27/2026 | $75.41 | $75.66 | $73.30 | $73.60 | 382,300 |
| 3/26/2026 | $74.19 | $75.97 | $74.19 | $75.57 | 258,600 |
| 3/25/2026 | $75.00 | $75.47 | $73.72 | $75.34 | 349,700 |
| 3/24/2026 | $72.10 | $74.33 | $71.91 | $74.22 | 266,349 |
| 3/23/2026 | $71.31 | $73.65 | $70.86 | $72.58 | 393,449 |
| 3/20/2026 | $72.06 | $72.06 | $68.82 | $69.74 | 1.06M |
| 3/19/2026 | $71.98 | $73.16 | $71.72 | $71.94 | 376,690 |
| 3/18/2026 | $74.97 | $74.97 | $72.35 | $72.48 | 298,915 |
| 3/17/2026 | $74.94 | $75.92 | $73.97 | $75.36 | 423,201 |
| 3/16/2026 | $74.25 | $75.13 | $73.59 | $74.20 | 326,000 |
| 3/13/2026 | $75.16 | $75.25 | $73.45 | $73.72 | 344,900 |
| 3/12/2026 | $75.84 | $76.42 | $74.21 | $74.34 | 459,842 |
| 3/11/2026 | $75.16 | $77.25 | $73.87 | $76.88 | 306,200 |
| 3/10/2026 | $75.57 | $76.65 | $74.56 | $75.53 | 354,601 |
| 3/9/2026 | $75.33 | $76.65 | $73.12 | $76.23 | 371,932 |
| 3/6/2026 | $75.90 | $76.70 | $73.71 | $76.53 | 351,000 |
| 3/5/2026 | $76.29 | $76.70 | $75.57 | $76.18 | 251,664 |
| 3/4/2026 | $78.32 | $78.32 | $76.60 | $77.06 | 325,102 |
| 3/3/2026 | $77.07 | $78.17 | $75.02 | $77.80 | 346,400 |
| 3/2/2026 | $77.15 | $78.85 | $76.06 | $78.70 | 369,600 |
| 2/27/2026 | $77.99 | $79.23 | $77.33 | $78.38 | 337,600 |
| 2/26/2026 | $77.98 | $78.40 | $76.68 | $78.22 | 453,202 |
| 2/25/2026 | $78.13 | $78.29 | $74.72 | $77.53 | 285,317 |
| 2/24/2026 | $79.24 | $80.27 | $77.93 | $78.20 | 284,400 |
| 2/23/2026 | $78.66 | $79.94 | $77.35 | $78.91 | 328,340 |
| 2/20/2026 | $78.26 | $80.42 | $77.41 | $80.12 | 438,933 |