Get the Stockscreener App
46.21
3.91%
1.74
Spdr Portfolio S P 600 Small Cap Etf Stock (SPSM) Price History
The historical daily chart and data for Spdr Portfolio S P 600 Small Cap Etf stock (SPSM), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $46.21.
- Spdr Portfolio S P 600 Small Cap Etf all-time high stock price is $50.03, occurred on November 25, 2024.
- The lowest Spdr Portfolio S P 600 Small Cap Etf stock price recorded was $18.39 on March 23, 2020. Since then, Spdr Portfolio S P 600 Small Cap Etf's stock price has risen over 151.21% to $46.21 now.
- The 52-week high stock price for SPSM is $50.03, representing a 8.27% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SPSM is $34.79, indicating a -24.71% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Spdr Portfolio S P 600 Small Cap Etf (SPSM) stock in the beginning of 2024 was $45.13. The stock closed the year at $36.97, a loss of over -18.08% for the year.
The table below shows more information about SPSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $46.29 | $44.73 | $1.56 | 2,573,415.0 | +3.91% |
| Aug 21, 2025 | $44.55 | $44.16 | $0.39 | 971,586.0 | -0.11% |
| Aug 20, 2025 | $44.77 | $44.31 | $0.455 | 1,311,134.0 | -0.45% |
| Aug 19, 2025 | $45.13 | $44.58 | $0.5478 | 2,458,100.0 | +0.02% |
| Aug 18, 2025 | $44.82 | $44.55 | $0.27 | 1,801,699.0 | +0.25% |
| Aug 15, 2025 | $45.03 | $44.45 | $0.58 | 1,041,607.0 | -0.65% |
| Aug 14, 2025 | $45.03 | $44.55 | $0.4765 | 2,133,047.0 | -1.47% |
| Aug 13, 2025 | $45.56 | $44.75 | $0.8144 | 2,854,845.0 | +2.22% |
| Aug 12, 2025 | $44.60 | $43.46 | $1.14 | 1,585,509.0 | +3.20% |
| Aug 11, 2025 | $43.52 | $43.12 | $0.405 | 1,643,325.0 | -0.14% |
| Aug 08, 2025 | $43.47 | $43.16 | $0.31 | 723,347.0 | +0.35% |
| Aug 07, 2025 | $43.64 | $42.90 | $0.74 | 1,210,866.0 | -0.19% |
| Aug 06, 2025 | $43.32 | $43.07 | $0.25 | 1,357,864.0 | -0.05% |
| Aug 05, 2025 | $43.24 | $42.68 | $0.565 | 1,503,119.0 | +0.49% |
| Aug 04, 2025 | $43.00 | $42.42 | $0.5786 | 1,365,369.0 | +1.73% |
| Aug 01, 2025 | $42.53 | $41.76 | $0.77 | 1,960,378.0 | -1.68% |
| Jul 31, 2025 | $43.45 | $42.87 | $0.575 | 1,713,298.0 | -1.26% |
| Jul 30, 2025 | $44.15 | $43.25 | $0.90 | 1,759,990.0 | -0.55% |
| Jul 29, 2025 | $44.21 | $43.68 | $0.53 | 1,382,626.0 | -0.52% |
| Jul 28, 2025 | $44.13 | $43.84 | $0.2851 | 1,461,807.0 | +0.00% |
| Jul 25, 2025 | $44.04 | $43.61 | $0.43 | 1,132,703.0 | +0.55% |
| Jul 24, 2025 | $44.31 | $43.76 | $0.55 | 1,098,383.0 | -1.60% |
Spdr Portfolio S P 600 Small Cap Etf Stock (SPSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Portfolio S P 600 Small Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Portfolio S P 600 Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Portfolio S P 600 Small Cap Etf Stock (SPSM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $46.29 | $41.76 | $4.53 | 29,068,625.0 | +7.52% |
| Jul, 2025 | $44.75 | $42.32 | $2.43 | 39,564,350.0 | +0.89% |
| Jun, 2025 | $42.95 | $40.46 | $2.48 | 29,681,341.0 | +3.65% |
| May, 2025 | $42.36 | $38.92 | $3.44 | 33,151,196.0 | +5.12% |
| Apr, 2025 | $41.56 | $34.79 | $6.77 | 62,008,509.0 | -4.07% |
| Mar, 2025 | $43.91 | $39.80 | $4.11 | 48,086,824.0 | -6.58% |
| Feb, 2025 | $46.76 | $42.98 | $3.78 | 41,688,489.0 | -5.64% |
| Jan, 2025 | $46.94 | $43.63 | $3.31 | 31,582,340.0 | +2.94% |
Spdr Portfolio S P 600 Small Cap Etf Stock (SPSM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.47 | $44.37 | $5.10 | 33,176,996.0 | -8.72% |
| Nov, 2024 | $50.03 | $44.34 | $5.69 | 36,365,218.0 | +10.94% |
| Oct, 2024 | $46.33 | $44.01 | $2.32 | 32,144,931.0 | -2.59% |
| Sep, 2024 | $46.10 | $41.83 | $4.27 | 26,722,475.0 | +0.53% |
| Aug, 2024 | $46.29 | $40.77 | $5.52 | 28,227,105.0 | -1.61% |
| Jul, 2024 | $46.96 | $40.94 | $6.02 | 41,965,906.0 | +10.79% |
| Jun, 2024 | $43.02 | $40.61 | $2.41 | 21,383,954.0 | -2.67% |
| May, 2024 | $43.43 | $40.65 | $2.78 | 22,851,443.0 | +4.92% |
| Apr, 2024 | $43.14 | $39.65 | $3.49 | 36,685,676.0 | -5.51% |
| Mar, 2024 | $43.26 | $40.84 | $2.41 | 31,855,494.0 | +2.97% |
| Feb, 2024 | $42.36 | $39.81 | $2.55 | 51,661,292.0 | +3.21% |
| Jan, 2024 | $42.35 | $39.55 | $2.80 | 55,067,404.0 | -3.98% |
Spdr Portfolio S P 600 Small Cap Etf Stock (SPSM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.02 | $37.39 | $5.63 | 39,953,645.0 | +12.00% |
| Nov, 2023 | $38.36 | $34.44 | $3.92 | 30,928,274.0 | +8.31% |
| Oct, 2023 | $37.05 | $34.17 | $2.88 | 29,638,740.0 | -5.77% |
| Sep, 2023 | $39.93 | $36.34 | $3.59 | 26,880,200.0 | -6.06% |
| Aug, 2023 | $40.86 | $37.90 | $2.96 | 25,549,827.0 | -4.24% |
| Jul, 2023 | $41.02 | $37.59 | $3.43 | 27,529,698.0 | +5.61% |
| Jun, 2023 | $39.12 | $35.91 | $3.20 | 22,883,285.0 | +7.62% |
| May, 2023 | $37.48 | $35.24 | $2.24 | 20,415,820.0 | -1.74% |
| Apr, 2023 | $38.02 | $35.70 | $2.32 | 17,168,009.0 | -2.75% |
| Mar, 2023 | $40.75 | $35.47 | $5.28 | 31,717,610.0 | -5.53% |
| Feb, 2023 | $42.26 | $39.49 | $2.77 | 14,530,728.0 | -1.26% |
| Jan, 2023 | $40.49 | $36.62 | $3.87 | 18,470,260.0 | +9.52% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):