Get the Stockscreener App
51.04
1.27%
0.64
State Street Spdr Portfolio S P 600 Tm Small Cap Etf Stock (SPSM) Price History
The historical daily chart and data for State Street Spdr Portfolio S P 600 Tm Small Cap Etf stock (SPSM), adjusted for splits and dividends, show that the latest closing stock price as of February 13, 2026, is $51.04.
- State Street Spdr Portfolio S P 600 Tm Small Cap Etf all-time high stock price is $52.04, occurred on February 11, 2026.
- The lowest State Street Spdr Portfolio S P 600 Tm Small Cap Etf stock price recorded was $18.39 on March 23, 2020. Since then, State Street Spdr Portfolio S P 600 Tm Small Cap Etf's stock price has risen over 177.47% to $51.04 now.
- The 52-week high stock price for SPSM is $52.04, representing a 1.95% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for SPSM is $34.79, indicating a -31.84% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street Spdr Portfolio S P 600 Tm Small Cap Etf (SPSM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $51.28 | $50.28 | $1.00 | 2,919,279.0 | +1.27% |
| Feb 12, 2026 | $51.90 | $50.08 | $1.82 | 2,590,830.0 | -1.87% |
| Feb 11, 2026 | $52.04 | $51.10 | $0.9359 | 1,896,692.0 | -0.23% |
| Feb 10, 2026 | $51.84 | $51.43 | $0.405 | 1,793,295.0 | +0.06% |
| Feb 09, 2026 | $51.61 | $51.09 | $0.5199 | 2,572,351.0 | +0.04% |
| Feb 06, 2026 | $51.58 | $50.50 | $1.08 | 1,500,487.0 | +2.68% |
| Feb 05, 2026 | $50.72 | $49.90 | $0.82 | 3,276,992.0 | -0.60% |
| Feb 04, 2026 | $50.79 | $49.93 | $0.86 | 2,444,017.0 | +0.80% |
| Feb 03, 2026 | $50.55 | $49.38 | $1.17 | 3,093,585.0 | -0.06% |
| Feb 02, 2026 | $50.23 | $49.26 | $0.97 | 2,139,714.0 | +1.13% |
| Jan 30, 2026 | $49.78 | $49.09 | $0.685 | 2,510,223.0 | -0.74% |
| Jan 29, 2026 | $50.04 | $49.17 | $0.8655 | 2,146,079.0 | +0.65% |
| Jan 28, 2026 | $50.13 | $49.47 | $0.665 | 1,557,507.0 | -0.52% |
| Jan 27, 2026 | $49.99 | $49.53 | $0.4549 | 1,202,611.0 | -0.30% |
| Jan 26, 2026 | $50.23 | $49.72 | $0.51 | 1,260,181.0 | +0.04% |
| Jan 23, 2026 | $50.75 | $49.78 | $0.965 | 2,937,770.0 | -1.85% |
| Jan 22, 2026 | $51.30 | $50.77 | $0.52 | 1,474,674.0 | +0.32% |
| Jan 21, 2026 | $50.87 | $49.79 | $1.08 | 2,661,491.0 | +2.55% |
| Jan 20, 2026 | $49.84 | $49.31 | $0.535 | 3,939,028.0 | -1.44% |
| Jan 16, 2026 | $50.34 | $50.00 | $0.3306 | 1,703,339.0 | -0.30% |
| Jan 15, 2026 | $50.46 | $49.76 | $0.70 | 1,629,998.0 | +1.41% |
State Street Spdr Portfolio S P 600 Tm Small Cap Etf Stock (SPSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Portfolio S P 600 Tm 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 State Street Spdr Portfolio S P 600 Tm Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr Portfolio S P 600 Tm Small Cap Etf Stock (SPSM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $52.04 | $49.26 | $2.78 | 27,146,521.0 | +3.19% |
| Jan, 2026 | $51.30 | $46.72 | $4.57 | 52,221,379.0 | +5.55% |
State Street Spdr Portfolio S P 600 Tm Small Cap Etf Stock (SPSM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.02 | $46.62 | $2.40 | 35,275,165.0 | +0.70% |
| Nov, 2025 | $47.53 | $43.66 | $3.88 | 47,322,816.0 | +2.59% |
| Oct, 2025 | $47.58 | $44.48 | $3.10 | 41,731,464.0 | -0.86% |
| Sep, 2025 | $47.32 | $45.30 | $2.02 | 34,287,469.0 | +0.61% |
| Aug, 2025 | $46.44 | $41.76 | $4.68 | 36,363,228.0 | +7.12% |
| 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% |
State Street Spdr Portfolio S P 600 Tm 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% |
0.74%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):