$55.71
-0.150 (-0.269%)
At Close: Jun 22, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.33 | $56.61 | Monday, 22nd Jun 2026 SPSM stock ended at $55.71. This is 0.269% less than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 0.647% from a day low at $55.61 to a day high of $55.97. |
| 90 days | $46.86 | $56.61 | |
| 52 weeks | $40.98 | $56.61 |
Historical SPDR Portfolio S&P 600 Small Cap ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | $55.74 | $55.97 | $55.61 | $55.71 | 3 793 886 |
| Jun 18, 2026 | $55.63 | $55.95 | $55.38 | $55.86 | 1 330 880 |
| Jun 17, 2026 | $55.69 | $56.01 | $54.77 | $54.90 | 2 930 777 |
| Jun 16, 2026 | $56.13 | $56.41 | $55.54 | $55.65 | 1 177 329 |
| Jun 15, 2026 | $56.42 | $56.61 | $55.85 | $55.95 | 1 309 584 |
| Jun 12, 2026 | $55.65 | $56.28 | $55.44 | $55.91 | 2 096 298 |
| Jun 11, 2026 | $54.47 | $55.41 | $54.27 | $55.36 | 2 007 525 |
| Jun 10, 2026 | $54.37 | $55.05 | $54.02 | $54.04 | 1 860 086 |
| Jun 09, 2026 | $54.35 | $55.18 | $53.33 | $54.43 | 1 946 068 |
| Jun 08, 2026 | $54.03 | $54.40 | $53.88 | $53.93 | 1 130 777 |
| Jun 05, 2026 | $54.30 | $54.42 | $53.36 | $53.57 | 1 255 201 |
| Jun 04, 2026 | $53.97 | $54.63 | $53.92 | $54.54 | 1 052 300 |
| Jun 03, 2026 | $54.08 | $54.17 | $53.75 | $53.83 | 1 302 164 |
| Jun 02, 2026 | $53.82 | $54.39 | $53.82 | $54.33 | 1 487 100 |
| Jun 01, 2026 | $53.66 | $53.95 | $53.35 | $53.85 | 2 889 707 |
| May 29, 2026 | $54.23 | $54.29 | $53.88 | $53.93 | 1 087 039 |
| May 28, 2026 | $54.15 | $54.43 | $53.86 | $54.36 | 1 048 600 |
| May 27, 2026 | $54.45 | $54.66 | $54.23 | $54.31 | 1 139 815 |
| May 26, 2026 | $53.80 | $54.31 | $53.77 | $54.31 | 1 376 406 |
| May 22, 2026 | $53.23 | $53.56 | $53.07 | $53.44 | 980 700 |
| May 21, 2026 | $52.57 | $53.20 | $52.14 | $53.02 | 1 635 973 |
| May 20, 2026 | $52.02 | $52.87 | $51.68 | $52.86 | 3 090 940 |
| May 19, 2026 | $52.06 | $52.16 | $51.63 | $51.81 | 1 802 806 |
| May 18, 2026 | $52.36 | $52.68 | $52.10 | $52.28 | 1 359 300 |
| May 15, 2026 | $52.46 | $52.54 | $52.07 | $52.12 | 1 033 850 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SPSM stock historical prices to predict future price movements?
Trend Analysis: Examine the SPSM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SPSM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy SPSM