SPAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	16.73	16.88	16.07	16.63	16.63	0.64%	142,238
Sep 24, 2026	16.46	16.75	16.06	16.53	16.53	-0.39%	133,033
Sep 23, 2026	17.79	17.96	16.50	16.59	16.59	-8.09%	521,732
Sep 22, 2026	17.49	18.14	17.15	18.05	18.05	3.44%	246,157
Sep 21, 2026	18.08	18.87	17.39	17.45	17.45	-0.85%	872,210
Sep 18, 2026	18.13	18.47	16.99	17.60	17.60	-2.98%	1,708,543
Sep 17, 2026	17.85	18.60	17.64	18.14	18.14	5.16%	1,004,679
Sep 16, 2026	15.95	17.70	15.85	17.25	17.25	10.44%	1,479,420
Sep 15, 2026	16.71	16.87	15.51	15.62	15.62	-6.41%	313,290
Sep 14, 2026	16.49	17.71	16.34	16.69	16.69	-3.97%	943,454
Sep 11, 2026	17.13	17.53	16.21	17.38	17.38	3.95%	1,367,708
Sep 10, 2026	16.03	18.20	16.02	16.72	16.72	0.75%	1,674,436
Sep 9, 2026	17.60	17.88	16.15	16.60	16.60	-7.65%	1,426,136
Sep 8, 2026	17.03	18.29	16.11	17.97	17.97	7.41%	285,873
Sep 4, 2026	16.97	17.38	16.59	16.73	16.73	-2.56%	1,147,449
Sep 3, 2026	15.32	17.72	15.29	17.17	17.17	12.81%	2,507,370
Sep 2, 2026	15.68	15.70	14.67	15.22	15.22	-2.31%	546,707
Sep 1, 2026	15.46	16.21	15.34	15.58	15.58	-1.95%	745,799
Aug 31, 2026	15.11	15.97	15.07	15.89	15.89	3.25%	638,201
Aug 28, 2026	15.02	15.79	14.63	15.39	15.39	0.79%	773,366
Aug 27, 2026	15.10	15.54	14.81	15.27	15.27	1.80%	495,167
Aug 26, 2026	14.43	15.11	14.08	15.00	15.00	2.39%	340,659
Aug 25, 2026	14.46	15.02	14.29	14.65	14.65	4.27%	443,660
Aug 24, 2026	13.91	14.75	13.66	14.05	14.05	-3.04%	582,895
Aug 21, 2026	13.93	14.54	13.32	14.49	14.49	4.55%	709,454
Aug 20, 2026	14.58	14.71	13.10	13.86	13.86	-8.15%	997,306
Aug 19, 2026	16.27	16.27	14.48	15.09	15.09	-5.45%	1,022,630
Aug 18, 2026	15.35	16.62	15.06	15.96	15.96	-3.80%	901,940
Aug 17, 2026	15.25	17.34	15.15	16.59	16.59	9.36%	1,625,676
Aug 14, 2026	15.87	16.08	14.24	15.17	15.17	-2.38%	1,992,093
Aug 13, 2026	16.12	16.38	15.19	15.54	15.54	-6.61%	2,264,441
Aug 12, 2026	14.36	17.34	14.09	16.64	16.64	19.45%	2,286,001
Aug 11, 2026	15.03	15.37	13.34	13.93	13.93	-7.75%	2,201,209
Aug 10, 2026	14.33	15.24	13.35	15.10	15.10	8.09%	3,546,382
Aug 7, 2026	10.61	14.01	10.55	13.97	13.97	31.42%	5,058,316
Aug 6, 2026	9.28	10.75	8.91	10.63	10.63	12.13%	3,018,643
Aug 5, 2026	10.25	11.35	9.36	9.48	9.48	-27.69%	3,086,426
Aug 4, 2026	11.48	13.26	11.17	13.11	13.11	19.84%	3,419,176
Aug 3, 2026	9.54	11.00	9.18	10.94	10.94	11.41%	1,553,883
Jul 31, 2026	10.77	10.81	9.71	9.82	9.82	-7.18%	649,446
Jul 30, 2026	11.16	11.81	10.41	10.58	10.58	-0.47%	1,742,615
Jul 29, 2026	11.00	11.60	10.23	10.63	10.63	-6.59%	827,648
Jul 28, 2026	10.02	11.71	9.60	11.38	11.38	4.98%	1,139,185
Jul 27, 2026	10.84	11.07	9.91	10.84	10.84	-3.13%	1,428,458
Jul 24, 2026	11.37	11.47	10.43	11.19	11.19	-5.41%	829,005
Jul 23, 2026	11.22	11.84	10.37	11.83	11.83	5.16%	1,878,358
Jul 22, 2026	12.94	13.22	11.22	11.25	11.25	-13.13%	1,086,496
Jul 21, 2026	12.75	14.25	12.31	12.95	12.95	5.80%	1,888,799
Jul 20, 2026	13.43	13.43	12.18	12.24	12.24	-6.71%	1,262,211
Jul 17, 2026	13.86	14.50	12.69	13.12	13.12	-10.81%	2,050,926