SPBC(SPBC)
SPBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $47.31 | $47.58 | $46.91 | $47.51 | 9,105 |
| 7/30/2026 | $46.74 | $47.39 | $46.74 | $47.31 | 28,729 |
| 7/29/2026 | $46.84 | $47.04 | $46.41 | $46.41 | 8,100 |
| 7/28/2026 | $46.87 | $47.22 | $46.85 | $47.16 | 9,140 |
| 7/27/2026 | $47.07 | $47.14 | $47.00 | $47.11 | 7,639 |
| 7/24/2026 | $47.11 | $47.39 | $46.96 | $47.04 | 4,100 |
| 7/23/2026 | $47.06 | $47.16 | $46.97 | $47.07 | 8,300 |
| 7/22/2026 | $47.75 | $47.91 | $47.75 | $47.75 | 2,527 |
| 7/21/2026 | $47.60 | $47.87 | $47.60 | $47.85 | 1,700 |
| 7/20/2026 | $47.59 | $47.61 | $47.32 | $47.32 | 5,400 |
| 7/17/2026 | $47.14 | $47.57 | $47.14 | $47.38 | 2,604 |
| 7/16/2026 | $48.03 | $48.03 | $47.70 | $47.80 | 800 |
| 7/15/2026 | $48.08 | $48.08 | $47.88 | $48.05 | 1,400 |
| 7/14/2026 | $47.70 | $47.94 | $47.68 | $47.94 | 1,936 |
| 7/13/2026 | $47.77 | $47.78 | $47.45 | $47.52 | 9,300 |
| 7/10/2026 | $47.92 | $48.06 | $47.90 | $48.06 | 21,639 |
| 7/9/2026 | $47.60 | $47.80 | $47.60 | $47.78 | 2,304 |
| 7/8/2026 | $47.14 | $47.38 | $46.91 | $47.35 | 12,211 |
| 7/7/2026 | $47.63 | $47.63 | $47.53 | $47.60 | 800 |
| 7/6/2026 | $47.40 | $47.83 | $47.40 | $47.82 | 2,132 |
| 7/2/2026 | $47.14 | $47.26 | $47.07 | $47.26 | 1,200 |
| 7/1/2026 | $47.08 | $47.40 | $47.07 | $47.22 | 4,647 |
| 6/30/2026 | $46.78 | $47.21 | $46.78 | $47.19 | 2,518 |
| 6/29/2026 | $46.76 | $46.94 | $46.64 | $46.92 | 15,300 |
| 6/26/2026 | $46.09 | $46.59 | $45.99 | $46.39 | 7,749 |
| 6/25/2026 | $46.78 | $46.78 | $46.26 | $46.30 | 7,200 |
| 6/24/2026 | $46.75 | $46.94 | $46.43 | $46.43 | 6,541 |
| 6/23/2026 | $46.64 | $47.05 | $46.64 | $46.76 | 6,200 |
| 6/22/2026 | $47.91 | $47.91 | $47.45 | $47.51 | 12,319 |
| 6/18/2026 | $47.52 | $47.64 | $47.49 | $47.64 | 7,000 |
| 6/17/2026 | $47.81 | $47.90 | $47.13 | $47.16 | 5,113 |
| 6/16/2026 | $48.15 | $48.15 | $47.85 | $47.85 | 10,400 |
| 6/15/2026 | $47.99 | $48.25 | $47.96 | $48.06 | 36,700 |
| 6/12/2026 | $47.20 | $47.20 | $46.95 | $47.11 | 1,900 |
| 6/11/2026 | $46.18 | $46.99 | $46.18 | $46.90 | 2,947 |
| 6/10/2026 | $46.82 | $46.82 | $46.06 | $46.06 | 1,603 |
| 6/9/2026 | $46.35 | $46.75 | $45.95 | $46.73 | 1,902 |
| 6/8/2026 | $47.34 | $47.34 | $46.95 | $46.95 | 1,900 |
| 6/5/2026 | $47.42 | $47.49 | $46.52 | $46.73 | 1,600 |
| 6/4/2026 | $47.86 | $48.17 | $47.86 | $48.13 | 1,348 |
| 6/3/2026 | $48.34 | $48.34 | $48.05 | $48.05 | 1,800 |
| 6/2/2026 | $48.54 | $48.59 | $48.48 | $48.49 | 3,300 |
| 6/1/2026 | $48.56 | $48.67 | $48.56 | $48.67 | 941 |
| 5/29/2026 | $48.61 | $48.67 | $48.61 | $48.67 | 1,300 |
| 5/28/2026 | $48.13 | $48.56 | $48.13 | $48.56 | 1,000 |
| 5/27/2026 | $48.40 | $48.40 | $48.29 | $48.39 | 2,200 |
| 5/26/2026 | $48.54 | $48.54 | $48.32 | $48.45 | 1,744 |
| 5/22/2026 | $48.40 | $48.40 | $48.16 | $48.16 | 1,200 |
| 5/21/2026 | $47.77 | $48.13 | $47.74 | $48.07 | 1,300 |
| 5/20/2026 | $47.53 | $47.96 | $47.53 | $47.96 | 3,700 |
| 5/19/2026 | $47.35 | $47.52 | $47.34 | $47.40 | 10,558 |
| 5/18/2026 | $47.82 | $47.86 | $47.43 | $47.74 | 4,200 |
| 5/15/2026 | $48.05 | $48.23 | $47.89 | $47.89 | 929 |
| 5/14/2026 | $48.42 | $48.72 | $48.42 | $48.65 | 2,532 |
| 5/13/2026 | $47.90 | $48.20 | $47.84 | $48.20 | 2,315 |
| 5/12/2026 | $47.92 | $47.97 | $47.60 | $47.97 | 3,600 |
| 5/11/2026 | $47.99 | $48.19 | $47.99 | $48.08 | 2,200 |
| 5/8/2026 | $47.87 | $47.96 | $47.83 | $47.85 | 2,800 |
| 5/7/2026 | $47.75 | $47.75 | $47.42 | $47.49 | 1,100 |
| 5/6/2026 | $47.53 | $47.75 | $47.53 | $47.75 | 634 |
| 5/5/2026 | $47.02 | $47.21 | $47.01 | $47.10 | 834 |
| 5/4/2026 | $46.77 | $46.77 | $46.57 | $46.63 | 1,623 |