Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SPMV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 43.5001 | 0.00 | -0.01% | 43.29 | 43.655 | 43.29 | 1,980 |
| Jun 06 2024 | 43.5049 | 0.01 | 0.03% | 43.535 | 43.65 | 43.5049 | 7,129 |
| Jun 05 2024 | 43.4901 | 0.29 | 0.67% | 43.2011 | 43.4901 | 43.2011 | 102 |
| Jun 04 2024 | 43.2011 | 0.18 | 0.43% | 43.0168 | 43.2011 | 43.0168 | 1 |
| Jun 03 2024 | 43.0168 | 0.00 | -0.01% | 43.0211 | 43.0211 | 42.755 | 2,095 |
| May 31 2024 | 43.0211 | 0.51 | 1.21% | 42.5071 | 43.0211 | 42.5071 | 11 |
| May 30 2024 | 42.5071 | -0.24 | -0.56% | 42.7448 | 42.7448 | 42.5071 | 1 |
| May 29 2024 | 42.7448 | -0.31 | -0.72% | 43.0539 | 43.0539 | 42.72 | 880 |
| May 28 2024 | 43.0539 | -0.16 | -0.38% | 43.2175 | 43.2175 | 43.0539 | 9 |
| May 24 2024 | 43.2175 | 0.03 | 0.07% | 43.15 | 43.2175 | 43.15 | 71 |
| May 23 2024 | 43.1857 | -0.38 | -0.87% | 43.58 | 43.59 | 43.1857 | 1,177 |
| May 22 2024 | 43.5666 | -0.01 | -0.01% | 43.5722 | 43.5722 | 43.50 | 308 |
| May 21 2024 | 43.5722 | 0.11 | 0.25% | 43.465 | 43.5722 | 43.465 | 12 |
| May 20 2024 | 43.465 | -0.06 | -0.13% | 43.43 | 43.465 | 43.43 | 88 |
| May 17 2024 | 43.5214 | 0.01 | 0.02% | 43.5123 | 43.53 | 43.44 | 823 |
| May 16 2024 | 43.5123 | 0.05 | 0.12% | 43.46 | 43.5123 | 43.46 | 3 |
| May 15 2024 | 43.46 | 0.49 | 1.13% | 43.22 | 43.46 | 43.22 | 808 |
| May 14 2024 | 42.9746 | 0.18 | 0.42% | 42.793 | 42.9746 | 42.75 | 653 |
| May 13 2024 | 42.793 | -0.03 | -0.07% | 42.8236 | 42.8236 | 42.793 | 0 |
| May 10 2024 | 42.8236 | 0.17 | 0.39% | 42.6574 | 42.8236 | 42.6574 | 0 |
| May 09 2024 | 42.6574 | 0.23 | 0.53% | 42.4308 | 42.6574 | 42.4308 | 0 |
| May 08 2024 | 42.4308 | 0.06 | 0.15% | 42.368 | 42.4308 | 42.368 | 108 |
| May 07 2024 | 42.368 | 0.19 | 0.44% | 42.1814 | 42.368 | 42.1814 | 684 |
| May 06 2024 | 42.1814 | 0.34 | 0.81% | 42.025 | 42.1814 | 42.025 | 14 |
| May 03 2024 | 41.8418 | 0.32 | 0.78% | 41.5195 | 41.8418 | 41.5195 | 66 |
| May 02 2024 | 41.5195 | 0.27 | 0.65% | 41.63 | 41.63 | 41.5195 | 3 |
| May 01 2024 | 41.2503 | 0.02 | 0.05% | 41.2294 | 41.2503 | 41.2294 | 4 |
| Apr 30 2024 | 41.2294 | -0.25 | -0.59% | 41.4752 | 41.4752 | 41.2294 | 500 |
| Apr 29 2024 | 41.4752 | 0.14 | 0.35% | 41.3305 | 41.4752 | 41.3305 | 7 |
| Apr 26 2024 | 41.3305 | 0.16 | 0.38% | 41.1752 | 41.428 | 41.1752 | 927 |
| Apr 25 2024 | 41.1752 | -0.22 | -0.54% | 40.97 | 41.1752 | 40.87 | 133 |
| Apr 24 2024 | 41.3999 | -0.05 | -0.12% | 41.4507 | 41.4507 | 41.35 | 269 |
| Apr 23 2024 | 41.4507 | 0.38 | 0.92% | 41.0733 | 41.4507 | 41.0733 | 0 |
| Apr 22 2024 | 41.0733 | 0.29 | 0.71% | 40.7825 | 41.0733 | 40.7825 | 22 |
| Apr 19 2024 | 40.7825 | 0.02 | 0.04% | 40.7663 | 40.7825 | 40.7663 | 4 |
| Apr 18 2024 | 40.7663 | 0.07 | 0.18% | 40.6923 | 40.7663 | 40.6923 | 0 |
| Apr 17 2024 | 40.6923 | -0.13 | -0.32% | 40.8222 | 40.8222 | 40.6923 | 0 |
| Apr 16 2024 | 40.8222 | -0.07 | -0.17% | 41.04 | 41.04 | 40.77 | 286 |
| Apr 15 2024 | 40.8914 | -0.33 | -0.81% | 41.44 | 41.44 | 40.8914 | 169 |
| Apr 12 2024 | 41.2247 | -0.55 | -1.31% | 41.42 | 41.42 | 41.14 | 1,248 |
| Apr 11 2024 | 41.7726 | -0.04 | -0.10% | 41.8134 | 41.835 | 41.59 | 921 |
| Apr 10 2024 | 41.8134 | -0.35 | -0.83% | 42.163 | 42.163 | 41.70 | 20 |
| Apr 09 2024 | 42.163 | -0.02 | -0.04% | 42.18 | 42.18 | 42.0491 | 200 |
| Apr 08 2024 | 42.18 | -0.08 | -0.20% | 42.37 | 42.37 | 42.18 | 2,470 |
| Apr 05 2024 | 42.2626 | 0.37 | 0.89% | 41.81 | 42.2626 | 41.81 | 6,881 |
| Apr 04 2024 | 41.8911 | -0.38 | -0.90% | 42.2705 | 42.2705 | 41.8911 | 5,881 |
| Apr 03 2024 | 42.2705 | -0.08 | -0.20% | 42.3539 | 42.3539 | 42.2705 | 100,808 |
| Apr 02 2024 | 42.3539 | -0.23 | -0.54% | 42.5849 | 42.5849 | 42.32 | 6,323 |
| Apr 01 2024 | 42.5849 | -0.20 | -0.47% | 44.39 | 44.39 | 42.54 | 3,916 |
| Mar 28 2024 | 42.7852 | 0.16 | 0.36% | 42.6301 | 42.79 | 42.6301 | 284 |
| Mar 27 2024 | 42.6301 | 0.38 | 0.91% | 42.61 | 42.6301 | 42.50 | 1,819 |
| Mar 26 2024 | 42.247 | -0.02 | -0.05% | 42.35 | 42.36 | 42.247 | 3,589 |
| Mar 25 2024 | 42.2665 | -0.08 | -0.20% | 42.08 | 42.34 | 42.08 | 1,713 |
| Mar 22 2024 | 42.3501 | -0.04 | -0.10% | 42.3905 | 42.3905 | 42.30 | 5,256 |
| Mar 21 2024 | 42.3905 | 0.13 | 0.31% | 42.61 | 42.61 | 42.3905 | 2,805 |
| Mar 20 2024 | 42.2601 | 0.14 | 0.33% | 42.1224 | 42.2601 | 42.1224 | 16 |
| Mar 19 2024 | 42.1224 | 0.33 | 0.80% | 41.7881 | 42.1224 | 41.7881 | 554 |
| Mar 18 2024 | 41.7881 | 0.01 | 0.03% | 41.82 | 41.90 | 41.7881 | 1,123 |
| Mar 15 2024 | 41.7749 | -0.31 | -0.73% | 42.0806 | 42.0806 | 41.7749 | 3,963 |
| Mar 14 2024 | 42.0806 | -0.26 | -0.61% | 42.3382 | 42.3382 | 42.0806 | 559 |
| Mar 13 2024 | 42.3382 | -0.08 | -0.19% | 42.4174 | 42.47 | 42.3382 | 853 |
| Mar 12 2024 | 42.4174 | 0.38 | 0.90% | 42.0382 | 42.44 | 42.0382 | 2,746 |
| Mar 11 2024 | 42.0382 | 0.10 | 0.23% | 41.94 | 42.0382 | 41.88 | 183 |
