SPMC(SPMC)
SPMC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $10.72 | $10.91 | $10.67 | $10.77 | 12,364 |
| 8/10/2026 | $10.48 | $10.76 | $10.48 | $10.71 | 26,368 |
| 8/7/2026 | $10.45 | $10.84 | $10.45 | $10.69 | 29,536 |
| 8/6/2026 | $10.55 | $10.72 | $10.43 | $10.64 | 24,916 |
| 8/5/2026 | $10.49 | $10.52 | $10.36 | $10.48 | 11,900 |
| 8/4/2026 | $10.65 | $10.75 | $10.25 | $10.35 | 37,937 |
| 8/3/2026 | $10.25 | $10.55 | $10.20 | $10.47 | 43,000 |
| 7/31/2026 | $10.35 | $10.41 | $10.26 | $10.36 | 13,902 |
| 7/30/2026 | $10.18 | $10.28 | $10.12 | $10.27 | 9,435 |
| 7/29/2026 | $10.20 | $10.20 | $10.07 | $10.08 | 6,216 |
| 7/28/2026 | $10.10 | $10.16 | $10.01 | $10.08 | 13,002 |
| 7/27/2026 | $10.05 | $10.10 | $9.90 | $10.02 | 14,100 |
| 7/24/2026 | $10.11 | $10.16 | $10.00 | $10.10 | 6,322 |
| 7/23/2026 | $10.10 | $10.16 | $10.00 | $10.13 | 10,700 |
| 7/22/2026 | $10.32 | $10.32 | $10.10 | $10.15 | 7,800 |
| 7/21/2026 | $10.24 | $10.30 | $10.10 | $10.25 | 8,506 |
| 7/20/2026 | $10.20 | $10.31 | $10.10 | $10.15 | 18,700 |
| 7/17/2026 | $10.25 | $10.33 | $10.01 | $10.20 | 7,613 |
| 7/16/2026 | $10.24 | $10.35 | $10.00 | $10.12 | 35,805 |
| 7/15/2026 | $10.71 | $10.71 | $10.21 | $10.34 | 64,400 |
| 7/14/2026 | $10.89 | $10.99 | $10.72 | $10.99 | 31,131 |
| 7/13/2026 | $10.51 | $10.80 | $10.42 | $10.66 | 48,976 |
| 7/10/2026 | $10.41 | $10.47 | $10.17 | $10.30 | 9,681 |
| 7/9/2026 | $10.48 | $10.48 | $10.25 | $10.29 | 5,311 |
| 7/8/2026 | $10.19 | $10.38 | $10.13 | $10.36 | 10,100 |
| 7/7/2026 | $10.18 | $10.35 | $10.01 | $10.19 | 15,943 |
| 7/6/2026 | $10.15 | $10.24 | $9.90 | $10.19 | 17,106 |
| 7/2/2026 | $10.00 | $10.13 | $9.96 | $9.97 | 32,100 |
| 7/1/2026 | $9.88 | $10.02 | $9.88 | $9.98 | 16,440 |
| 6/30/2026 | $10.04 | $10.04 | $9.88 | $9.90 | 11,633 |
| 6/29/2026 | $9.84 | $10.03 | $9.84 | $9.84 | 16,633 |
| 6/26/2026 | $9.81 | $9.84 | $9.70 | $9.83 | 11,800 |
| 6/25/2026 | $9.91 | $9.91 | $9.70 | $9.70 | 17,553 |
| 6/24/2026 | $9.79 | $9.79 | $9.60 | $9.60 | 30,700 |
| 6/23/2026 | $9.77 | $10.00 | $9.60 | $9.73 | 16,315 |
| 6/22/2026 | $10.00 | $10.21 | $9.80 | $9.87 | 18,301 |
| 6/18/2026 | $10.16 | $10.27 | $10.02 | $10.19 | 14,900 |
| 6/17/2026 | $9.84 | $10.10 | $9.77 | $10.01 | 28,741 |
| 6/16/2026 | $10.43 | $10.61 | $9.91 | $10.01 | 44,100 |
| 6/15/2026 | $11.25 | $11.33 | $10.64 | $10.65 | 47,422 |
| 6/12/2026 | $11.40 | $11.64 | $11.24 | $11.25 | 101,300 |
| 6/11/2026 | $11.73 | $11.73 | $11.25 | $11.49 | 136,700 |
| 6/10/2026 | $11.77 | $12.10 | $11.73 | $11.75 | 31,835 |
| 6/9/2026 | $11.69 | $11.94 | $11.60 | $11.76 | 20,732 |
| 6/8/2026 | $11.53 | $11.73 | $11.51 | $11.69 | 23,200 |
| 6/5/2026 | $11.79 | $11.97 | $11.48 | $11.53 | 27,100 |
| 6/4/2026 | $11.78 | $11.85 | $11.68 | $11.80 | 20,667 |
| 6/3/2026 | $11.45 | $11.73 | $11.45 | $11.65 | 26,801 |
| 6/2/2026 | $11.46 | $11.61 | $11.37 | $11.57 | 19,005 |
| 6/1/2026 | $11.35 | $11.56 | $11.31 | $11.46 | 18,823 |
| 5/29/2026 | $11.26 | $11.48 | $11.00 | $11.25 | 49,332 |
| 5/28/2026 | $11.25 | $11.30 | $10.98 | $11.17 | 20,900 |
| 5/27/2026 | $10.70 | $11.03 | $10.70 | $10.96 | 16,370 |
| 5/26/2026 | $10.85 | $11.06 | $10.85 | $10.96 | 24,639 |
| 5/22/2026 | $10.71 | $10.95 | $10.71 | $10.91 | 9,239 |
| 5/21/2026 | $10.59 | $10.81 | $10.55 | $10.65 | 17,647 |
| 5/20/2026 | $10.51 | $10.85 | $10.41 | $10.70 | 24,717 |
| 5/19/2026 | $10.74 | $10.99 | $10.25 | $10.32 | 37,269 |
| 5/18/2026 | $10.93 | $10.93 | $10.81 | $10.87 | 10,507 |
| 5/15/2026 | $11.13 | $11.15 | $10.80 | $10.93 | 31,200 |
| 5/14/2026 | $11.15 | $11.37 | $11.10 | $11.23 | 42,419 |
| 5/13/2026 | $11.29 | $11.35 | $11.07 | $11.12 | 35,025 |