SPMC(SPMC)
SPMC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.51 | $10.85 | $10.40 | $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 |
| 5/12/2026 | $11.01 | $11.47 | $11.01 | $11.37 | 32,500 |
| 5/11/2026 | $11.44 | $11.50 | $11.17 | $11.28 | 34,400 |
| 5/8/2026 | $11.18 | $11.35 | $11.05 | $11.19 | 33,331 |
| 5/7/2026 | $10.99 | $11.15 | $10.95 | $11.03 | 23,000 |
| 5/6/2026 | $10.85 | $10.95 | $10.76 | $10.87 | 20,110 |
| 5/5/2026 | $10.73 | $10.81 | $10.60 | $10.74 | 22,200 |
| 5/4/2026 | $10.50 | $10.75 | $10.45 | $10.60 | 53,607 |
| 5/1/2026 | $10.18 | $10.50 | $10.18 | $10.45 | 54,805 |
| 4/30/2026 | $10.00 | $10.10 | $9.95 | $10.10 | 32,401 |
| 4/29/2026 | $9.95 | $10.06 | $9.89 | $9.97 | 21,100 |
| 4/28/2026 | $10.10 | $10.10 | $9.77 | $9.92 | 17,969 |
| 4/27/2026 | $9.77 | $10.17 | $9.77 | $9.85 | 29,735 |
| 4/24/2026 | $9.72 | $9.78 | $9.55 | $9.77 | 12,322 |
| 4/23/2026 | $9.55 | $9.76 | $9.41 | $9.54 | 13,515 |
| 4/22/2026 | $9.50 | $9.80 | $9.50 | $9.55 | 14,300 |
| 4/21/2026 | $9.45 | $9.65 | $9.37 | $9.47 | 14,311 |
| 4/20/2026 | $9.65 | $9.90 | $9.38 | $9.45 | 38,400 |
| 4/17/2026 | $9.81 | $9.90 | $9.70 | $9.72 | 25,422 |
| 4/16/2026 | $9.86 | $10.01 | $9.67 | $9.70 | 42,027 |
| 4/15/2026 | $10.06 | $10.10 | $9.80 | $9.98 | 201,200 |
| 4/14/2026 | $10.12 | $10.49 | $10.06 | $10.26 | 155,128 |
| 4/13/2026 | $9.99 | $10.27 | $9.99 | $10.07 | 40,200 |
| 4/10/2026 | $10.07 | $10.13 | $9.91 | $9.96 | 28,221 |
| 4/9/2026 | $10.42 | $10.43 | $10.25 | $10.39 | 17,016 |
| 4/8/2026 | $10.34 | $10.48 | $10.07 | $10.38 | 26,322 |
| 4/7/2026 | $9.92 | $10.19 | $9.65 | $10.00 | 18,329 |
| 4/6/2026 | $9.65 | $10.19 | $9.65 | $9.75 | 48,400 |
| 4/2/2026 | $9.25 | $9.76 | $9.19 | $9.51 | 49,419 |
| 4/1/2026 | $9.11 | $9.31 | $8.97 | $9.28 | 38,647 |
| 3/31/2026 | $9.13 | $9.13 | $8.84 | $8.95 | 37,922 |
| 3/30/2026 | $8.93 | $9.13 | $8.71 | $8.93 | 32,900 |
| 3/27/2026 | $8.98 | $9.11 | $8.93 | $8.93 | 6,338 |
| 3/26/2026 | $8.64 | $9.11 | $8.64 | $8.99 | 21,929 |
| 3/25/2026 | $8.88 | $8.94 | $8.46 | $8.82 | 40,723 |
| 3/24/2026 | $8.68 | $8.98 | $8.52 | $8.59 | 12,103 |
| 3/23/2026 | $9.02 | $9.21 | $8.66 | $8.79 | 23,219 |
| 3/20/2026 | $9.06 | $9.13 | $8.82 | $8.88 | 26,833 |
| 3/19/2026 | $8.56 | $8.95 | $8.36 | $8.90 | 23,104 |
| 3/18/2026 | $8.65 | $8.76 | $8.37 | $8.46 | 36,400 |
| 3/17/2026 | $8.82 | $9.00 | $8.50 | $8.61 | 77,941 |
| 3/16/2026 | $9.12 | $9.25 | $8.82 | $8.87 | 44,655 |
| 3/13/2026 | $9.88 | $9.88 | $9.10 | $9.23 | 70,400 |
| 3/12/2026 | $9.72 | $9.97 | $9.54 | $9.73 | 55,500 |
| 3/11/2026 | $9.95 | $9.95 | $9.53 | $9.68 | 93,600 |
| 3/10/2026 | $10.35 | $10.51 | $10.00 | $10.21 | 44,000 |
| 3/9/2026 | $10.56 | $10.72 | $10.16 | $10.23 | 44,838 |
| 3/6/2026 | $11.08 | $11.08 | $10.61 | $10.87 | 27,200 |
| 3/5/2026 | $11.09 | $11.20 | $10.92 | $11.07 | 12,830 |
| 3/4/2026 | $11.16 | $11.49 | $10.85 | $10.85 | 39,400 |
| 3/3/2026 | $10.64 | $11.16 | $10.51 | $11.04 | 43,132 |
| 3/2/2026 | $10.00 | $10.64 | $9.82 | $10.61 | 59,006 |
| 2/27/2026 | $9.62 | $10.40 | $9.40 | $9.75 | 100,944 |
| 2/26/2026 | $9.35 | $9.72 | $9.30 | $9.33 | 41,019 |
| 2/25/2026 | $9.31 | $9.45 | $9.13 | $9.34 | 14,900 |
| 2/24/2026 | $9.30 | $9.57 | $9.10 | $9.18 | 43,200 |
| 2/23/2026 | $10.24 | $10.24 | $9.22 | $9.27 | 130,519 |
| 2/20/2026 | $10.19 | $10.50 | $10.10 | $10.18 | 19,400 |