SPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	39.07	39.42	39.07	39.41	39.41	0.83%	9,658
Nov 24, 2025	38.70	39.13	38.70	39.08	39.08	1.49%	29,154
Nov 21, 2025	38.22	38.86	38.14	38.51	38.51	1.44%	111,401
Nov 20, 2025	39.37	39.56	37.95	37.96	37.96	-1.87%	32,495
Nov 19, 2025	38.68	38.99	38.35	38.68	38.68	0.26%	56,644
Nov 18, 2025	38.58	38.84	38.35	38.58	38.58	-0.67%	10,229
Nov 17, 2025	39.26	39.43	38.72	38.84	38.84	-1.19%	7,964
Nov 14, 2025	39.21	39.55	39.15	39.31	39.31	-0.23%	4,265
Nov 13, 2025	40.03	40.03	39.32	39.40	39.40	-1.87%	20,655
Nov 12, 2025	40.06	40.20	40.06	40.15	40.15	0.02%	5,550
Nov 11, 2025	40.05	40.17	39.87	40.14	40.14	-0.08%	3,865
Nov 10, 2025	39.53	40.19	39.53	40.17	40.17	2.03%	32,191
Nov 7, 2025	39.00	39.38	38.87	39.37	39.37	0.07%	10,935
Nov 6, 2025	39.78	39.78	39.29	39.34	39.34	-1.37%	19,010
Nov 5, 2025	39.67	40.08	39.67	39.89	39.89	0.46%	13,997
Nov 4, 2025	39.93	40.01	39.71	39.71	39.71	-1.30%	9,564
Nov 3, 2025	40.34	40.34	40.11	40.23	40.23	-0.07%	6,481
Oct 31, 2025	40.33	40.34	40.06	40.26	40.26	0.28%	5,687
Oct 30, 2025	40.27	40.52	40.15	40.15	40.15	-1.10%	8,211
Oct 29, 2025	41.15	41.20	40.55	40.59	40.59	-0.60%	9,267
Oct 28, 2025	40.70	41.07	40.59	40.84	40.84	0.41%	11,518
Oct 27, 2025	40.30	40.68	40.30	40.67	40.67	1.91%	183,091
Oct 24, 2025	39.91	40.12	39.86	39.91	39.91	1.08%	32,965
Oct 23, 2025	39.23	39.53	39.23	39.48	39.48	0.61%	9,455
Oct 22, 2025	39.61	39.61	39.06	39.24	39.24	-0.72%	6,461
Oct 21, 2025	39.52	39.63	39.45	39.53	39.53	-0.07%	6,805
Oct 20, 2025	39.48	39.62	39.47	39.56	39.56	0.95%	10,044
Oct 17, 2025	39.01	39.23	38.98	39.18	39.18	0.43%	7,618
Oct 16, 2025	39.44	39.49	38.80	39.02	39.02	-0.47%	8,734
Oct 15, 2025	39.35	39.47	39.04	39.20	39.20	0.47%	2,715
Oct 14, 2025	38.71	39.28	38.71	39.02	39.02	-0.46%	10,872
Oct 13, 2025	39.48	39.48	38.93	39.20	39.20	1.50%	6,102
Oct 10, 2025	39.79	39.79	38.62	38.62	38.62	-2.46%	10,177
Oct 9, 2025	39.75	39.75	39.45	39.60	39.60	-0.52%	4,574
Oct 8, 2025	39.52	39.82	39.52	39.80	39.80	0.66%	4,965
Oct 7, 2025	39.78	39.78	39.45	39.54	39.54	-0.65%	8,178
Oct 6, 2025	39.65	39.82	39.65	39.80	39.80	0.25%	7,511
Oct 3, 2025	39.81	39.89	39.54	39.70	39.70	-0.09%	6,655
Oct 2, 2025	39.66	39.74	39.45	39.74	39.74	0.05%	12,802
Oct 1, 2025	39.28	39.72	39.28	39.72	39.72	0.52%	11,051
Sep 30, 2025	39.96	39.96	39.09	39.51	39.51	0.37%	7,511
Sep 29, 2025	39.33	39.37	39.15	39.37	39.37	0.69%	5,185
Sep 26, 2025	39.12	39.12	38.90	39.10	39.09	0.60%	6,793
Sep 25, 2025	38.79	39.04	38.79	38.86	38.86	-0.96%	8,291
Sep 24, 2025	39.48	39.48	39.14	39.24	39.14	-0.51%	5,631
Sep 23, 2025	39.78	39.78	39.41	39.44	39.34	-0.83%	5,262
Sep 22, 2025	39.41	39.78	39.41	39.77	39.67	0.64%	2,435
Sep 19, 2025	39.38	39.52	39.29	39.52	39.42	0.59%	5,814
Sep 18, 2025	39.28	39.41	39.20	39.29	39.19	0.50%	2,508
Sep 17, 2025	39.27	39.27	39.06	39.09	38.99	-0.30%	2,579