Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 25.31 | -0.06 | -0.24% | 25.32 | 25.33 | 25.26 | 8,649,590 |
| Jul 18 2024 | 25.37 | -0.06 | -0.24% | 25.40 | 25.44 | 25.36 | 1,828,726 |
| Jul 17 2024 | 25.43 | 0.02 | 0.08% | 25.39 | 25.45 | 25.36 | 2,376,542 |
| Jul 16 2024 | 25.41 | 0.10 | 0.40% | 25.35 | 25.4153 | 25.335 | 1,640,478 |
| Jul 15 2024 | 25.31 | -0.09 | -0.35% | 25.35 | 25.375 | 25.30 | 2,013,415 |
| Jul 12 2024 | 25.40 | 0.06 | 0.24% | 25.34 | 25.40 | 25.28 | 1,594,752 |
| Jul 11 2024 | 25.34 | 0.14 | 0.56% | 25.39 | 25.39 | 25.29 | 1,753,501 |
| Jul 10 2024 | 25.20 | 0.02 | 0.08% | 25.20 | 25.22 | 25.17 | 4,105,369 |
| Jul 09 2024 | 25.18 | -0.01 | -0.04% | 25.17 | 25.205 | 25.13 | 1,864,925 |
| Jul 08 2024 | 25.19 | -0.01 | -0.04% | 25.19 | 25.21 | 25.165 | 1,343,143 |
| Jul 05 2024 | 25.20 | 0.13 | 0.52% | 25.16 | 25.205 | 25.10 | 1,769,217 |
| Jul 03 2024 | 25.07 | 0.14 | 0.56% | 24.99 | 25.09 | 24.975 | 787,122 |
| Jul 02 2024 | 24.93 | 0.07 | 0.28% | 24.93 | 24.9585 | 24.90 | 1,346,110 |
| Jul 01 2024 | 24.86 | -0.33 | -1.31% | 24.90 | 24.95 | 24.84 | 2,012,553 |
| Jun 28 2024 | 25.19 | 0.00 | 0.00% | 25.19 | 25.19 | 25.19 | 0 |
| Jun 27 2024 | 25.19 | 0.05 | 0.20% | 25.24 | 25.24 | 25.15 | 1,978,579 |
| Jun 26 2024 | 25.14 | -0.12 | -0.48% | 25.15 | 25.19 | 25.14 | 1,387,403 |
| Jun 25 2024 | 25.26 | 0.01 | 0.02% | 25.25 | 25.27 | 25.225 | 5,725,707 |
| Jun 24 2024 | 25.255 | 0.00 | 0.02% | 25.27 | 25.27 | 25.23 | 2,154,998 |
| Jun 21 2024 | 25.25 | 0.01 | 0.04% | 25.28 | 25.30 | 25.21 | 1,118,035 |
| Jun 20 2024 | 25.24 | -0.04 | -0.16% | 25.14 | 25.25 | 25.14 | 1,479,444 |
| Jun 18 2024 | 25.28 | 0.09 | 0.36% | 25.23 | 25.305 | 25.22 | 1,760,867 |
| Jun 17 2024 | 25.19 | -0.09 | -0.36% | 25.18 | 25.20 | 25.15 | 1,552,183 |
| Jun 14 2024 | 25.28 | 0.04 | 0.16% | 25.28 | 25.31 | 25.26 | 2,681,752 |
| Jun 13 2024 | 25.24 | 0.10 | 0.40% | 25.24 | 25.28 | 25.1801 | 2,285,735 |
| Jun 12 2024 | 25.14 | 0.13 | 0.52% | 25.22 | 25.25 | 25.12 | 2,763,187 |
| Jun 11 2024 | 25.01 | 0.09 | 0.36% | 24.94 | 25.02 | 24.925 | 7,112,030 |
| Jun 10 2024 | 24.92 | -0.03 | -0.12% | 24.92 | 24.9529 | 24.90 | 2,522,764 |
| Jun 07 2024 | 24.95 | -0.20 | -0.80% | 24.98 | 24.99 | 24.94 | 1,000,179 |
| Jun 06 2024 | 25.15 | -0.01 | -0.04% | 25.13 | 25.17 | 25.12 | 2,014,313 |
| Jun 05 2024 | 25.16 | 0.07 | 0.28% | 25.12 | 25.16 | 25.04 | 1,795,970 |
| Jun 04 2024 | 25.09 | 0.11 | 0.44% | 25.01 | 25.11 | 25.01 | 1,990,798 |
| Jun 03 2024 | 24.98 | 0.04 | 0.16% | 24.87 | 24.985 | 24.87 | 1,827,858 |
| May 31 2024 | 24.94 | 0.10 | 0.40% | 24.90 | 24.94 | 24.89 | 1,695,133 |
| May 30 2024 | 24.84 | 0.12 | 0.49% | 24.81 | 24.84 | 24.7905 | 1,665,716 |
| May 29 2024 | 24.72 | -0.11 | -0.44% | 24.77 | 24.77 | 24.685 | 1,327,630 |
| May 28 2024 | 24.83 | -0.10 | -0.40% | 24.98 | 24.98 | 24.81 | 1,155,929 |
| May 24 2024 | 24.93 | 0.02 | 0.08% | 24.90 | 24.95 | 24.88 | 2,705,406 |
| May 23 2024 | 24.91 | -0.08 | -0.32% | 25.02 | 25.02 | 24.88 | 1,490,410 |
| May 22 2024 | 24.99 | -0.02 | -0.08% | 24.98 | 25.01 | 24.945 | 1,769,705 |
| May 21 2024 | 25.01 | 0.06 | 0.24% | 25.03 | 25.03 | 25.00 | 1,554,786 |
| May 20 2024 | 24.95 | -0.05 | -0.20% | 24.97 | 24.98 | 24.95 | 1,193,079 |
| May 17 2024 | 25.00 | -0.06 | -0.24% | 25.02 | 25.05 | 24.99 | 1,018,751 |
| May 16 2024 | 25.06 | -0.04 | -0.16% | 25.12 | 25.12 | 25.05 | 2,887,201 |
| May 15 2024 | 25.10 | 0.17 | 0.68% | 25.08 | 25.12 | 25.04 | 1,188,012 |
| May 14 2024 | 24.93 | 0.06 | 0.24% | 24.93 | 24.95 | 24.88 | 873,589 |
| May 13 2024 | 24.87 | 0.04 | 0.16% | 24.90 | 24.9082 | 24.86 | 590,724 |
| May 10 2024 | 24.83 | -0.08 | -0.32% | 24.90 | 24.90 | 24.82 | 6,882,943 |
| May 09 2024 | 24.91 | 0.05 | 0.20% | 24.88 | 24.92 | 24.81 | 1,400,015 |
| May 08 2024 | 24.86 | -0.04 | -0.16% | 24.86 | 24.8875 | 24.83 | 1,975,132 |
| May 07 2024 | 24.90 | 0.05 | 0.20% | 24.92 | 24.9584 | 24.88 | 1,294,398 |
| May 06 2024 | 24.85 | 0.03 | 0.12% | 24.84 | 24.87 | 24.82 | 1,289,415 |
| May 03 2024 | 24.82 | 0.12 | 0.49% | 24.87 | 24.88 | 24.7613 | 1,404,977 |
| May 02 2024 | 24.70 | 0.11 | 0.45% | 24.63 | 24.71 | 24.5751 | 2,663,502 |
| May 01 2024 | 24.59 | 0.00 | 0.00% | 24.58 | 24.67 | 24.52 | 2,269,443 |
| Apr 30 2024 | 24.59 | -0.10 | -0.41% | 24.60 | 24.646 | 24.57 | 3,354,670 |
| Apr 29 2024 | 24.69 | 0.07 | 0.28% | 24.68 | 24.708 | 24.644 | 1,743,495 |
| Apr 26 2024 | 24.62 | 0.05 | 0.20% | 24.64 | 24.65 | 24.60 | 1,536,600 |
| Apr 25 2024 | 24.57 | -0.06 | -0.24% | 24.56 | 24.57 | 24.49 | 1,455,312 |
| Apr 24 2024 | 24.63 | -0.09 | -0.36% | 24.64 | 24.65 | 24.58 | 1,078,456 |
| Apr 23 2024 | 24.72 | 0.07 | 0.28% | 24.63 | 24.76 | 24.61 | 7,735,130 |
