SPIB(SPIB)
SPIB
$32.84—Stale · unknown old
NYSE • Last print unknown ago
$32.84—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/9/2026 | $32.87 | $32.89 | $32.82 | $32.84 | 7.24M |
| 9/8/2026 | $32.90 | $32.98 | $32.86 | $32.89 | 4.18M |
| 9/4/2026 | $32.92 | $32.93 | $32.90 | $32.91 | 2.41M |
| 9/3/2026 | $32.96 | $32.96 | $32.90 | $32.91 | 5.68M |
| 9/2/2026 | $32.89 | $32.89 | $32.85 | $32.88 | 8.59M |
| 9/1/2026 | $32.92 | $32.94 | $32.85 | $32.85 | 3.87M |
| 8/31/2026 | $33.09 | $33.14 | $33.05 | $33.08 | 4.09M |
| 8/28/2026 | $33.19 | $33.22 | $33.09 | $33.09 | 4.31M |
| 8/27/2026 | $33.21 | $33.22 | $33.17 | $33.19 | 3.94M |
| 8/26/2026 | $33.19 | $33.20 | $33.17 | $33.20 | 8.82M |
| 8/25/2026 | $33.17 | $33.23 | $33.17 | $33.22 | 6.99M |
| 8/24/2026 | $33.10 | $33.14 | $33.06 | $33.12 | 7.49M |
| 8/21/2026 | $33.11 | $33.15 | $33.07 | $33.09 | 4.78M |
| 8/20/2026 | $33.10 | $33.18 | $33.09 | $33.11 | 8.66M |
| 8/19/2026 | $33.19 | $33.21 | $33.12 | $33.18 | 8.71M |
| 8/18/2026 | $33.07 | $33.12 | $33.05 | $33.11 | 6.83M |
| 8/17/2026 | $33.11 | $33.14 | $33.09 | $33.09 | 5.29M |
| 8/14/2026 | $33.20 | $33.20 | $33.13 | $33.13 | 2.39M |
| 8/13/2026 | $33.20 | $33.25 | $33.16 | $33.19 | 9.47M |
| 8/12/2026 | $33.15 | $33.17 | $33.11 | $33.11 | 5.42M |
| 8/11/2026 | $33.11 | $33.13 | $33.08 | $33.09 | 12.23M |
| 8/10/2026 | $33.11 | $33.14 | $33.06 | $33.07 | 4.46M |
| 8/7/2026 | $33.18 | $33.20 | $33.13 | $33.16 | 6.20M |
| 8/6/2026 | $33.13 | $33.14 | $33.09 | $33.11 | 4.42M |
| 8/5/2026 | $33.16 | $33.19 | $33.15 | $33.17 | 8.95M |
| 8/4/2026 | $33.13 | $33.18 | $33.13 | $33.17 | 5.32M |
| 8/3/2026 | $33.05 | $33.07 | $33.03 | $33.06 | 3.15M |
| 7/31/2026 | $33.15 | $33.15 | $33.09 | $33.13 | 11.24M |
| 7/30/2026 | $33.16 | $33.19 | $33.15 | $33.16 | 12.89M |
| 7/29/2026 | $33.16 | $33.20 | $33.10 | $33.13 | 6.88M |
| 7/28/2026 | $33.15 | $33.21 | $33.14 | $33.17 | 6.92M |
| 7/27/2026 | $33.12 | $33.14 | $33.11 | $33.12 | 3.69M |
| 7/24/2026 | $33.08 | $33.12 | $33.07 | $33.09 | 6.07M |
| 7/23/2026 | $33.05 | $33.07 | $33.03 | $33.05 | 2.98M |
| 7/22/2026 | $33.16 | $33.18 | $33.12 | $33.13 | 3.07M |
| 7/21/2026 | $33.21 | $33.21 | $33.16 | $33.17 | 5.87M |
| 7/20/2026 | $33.27 | $33.30 | $33.21 | $33.23 | 4.58M |
| 7/17/2026 | $33.30 | $33.33 | $33.27 | $33.27 | 3.38M |
| 7/16/2026 | $33.24 | $33.28 | $33.22 | $33.27 | 3.27M |
| 7/15/2026 | $33.24 | $33.30 | $33.22 | $33.28 | 3.21M |
| 7/14/2026 | $33.19 | $33.23 | $33.17 | $33.21 | 4.28M |
| 7/13/2026 | $33.21 | $33.21 | $33.13 | $33.13 | 5.03M |
| 7/10/2026 | $33.27 | $33.39 | $33.22 | $33.22 | 6.34M |
| 7/9/2026 | $33.25 | $33.30 | $33.24 | $33.27 | 9.16M |
| 7/8/2026 | $33.24 | $33.24 | $33.18 | $33.23 | 6.95M |
| 7/7/2026 | $33.33 | $33.39 | $33.25 | $33.27 | 4.39M |
| 7/6/2026 | $33.37 | $33.41 | $33.34 | $33.38 | 4.05M |
| 7/2/2026 | $33.35 | $33.38 | $33.33 | $33.36 | 5.29M |
| 7/1/2026 | $33.31 | $33.44 | $33.29 | $33.31 | 7.36M |
| 6/30/2026 | $33.51 | $33.53 | $33.45 | $33.46 | 7.15M |
| 6/29/2026 | $33.52 | $33.57 | $33.51 | $33.55 | 10.09M |
| 6/26/2026 | $33.50 | $33.54 | $33.49 | $33.53 | 10.31M |
| 6/25/2026 | $33.49 | $33.52 | $33.48 | $33.49 | 6.10M |
| 6/24/2026 | $33.45 | $33.48 | $33.42 | $33.46 | 6.80M |
| 6/23/2026 | $33.37 | $33.41 | $33.35 | $33.38 | 6.77M |
| 6/22/2026 | $33.34 | $33.36 | $33.32 | $33.35 | 8.24M |
| 6/18/2026 | $33.42 | $33.44 | $33.38 | $33.39 | 7.38M |
| 6/17/2026 | $33.44 | $33.47 | $33.31 | $33.32 | 12.95M |
| 6/16/2026 | $33.45 | $33.48 | $33.43 | $33.44 | 4.60M |
| 6/15/2026 | $33.46 | $33.49 | $33.42 | $33.43 | 6.51M |
| 6/12/2026 | $33.40 | $33.42 | $33.36 | $33.40 | 5.55M |