SPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	37.95	37.95	37.59	37.95	37.95	-0.76%	6,628
Aug 29, 2025	38.47	38.47	38.18	38.24	38.24	-0.97%	4,764
Aug 28, 2025	38.43	38.64	38.37	38.61	38.61	0.19%	5,233
Aug 27, 2025	38.41	38.54	38.32	38.54	38.54	0.37%	7,521
Aug 26, 2025	38.20	38.40	38.16	38.40	38.40	0.64%	6,480
Aug 25, 2025	38.38	38.41	38.15	38.15	38.15	-0.93%	7,082
Aug 22, 2025	38.60	38.73	38.49	38.51	38.51	2.01%	5,799
Aug 21, 2025	37.77	37.90	37.68	37.75	37.75	-0.50%	3,999
Aug 20, 2025	38.08	38.08	37.72	37.94	37.94	-0.24%	8,912
Aug 19, 2025	38.25	38.32	37.96	38.03	38.03	-0.81%	9,124
Aug 18, 2025	38.27	38.39	38.27	38.34	38.34	-0.14%	17,858
Aug 15, 2025	38.38	38.47	38.37	38.40	38.40	-0.63%	5,725
Aug 14, 2025	38.54	38.66	38.45	38.64	38.64	0.06%	4,712
Aug 13, 2025	38.66	38.66	38.47	38.62	38.62	0.52%	22,206
Aug 12, 2025	37.96	38.42	37.96	38.42	38.42	1.62%	4,406
Aug 11, 2025	38.13	38.13	37.78	37.80	37.80	-0.67%	14,987
Aug 8, 2025	37.98	38.06	37.95	38.06	38.06	0.82%	1,843
Aug 7, 2025	38.05	38.05	37.60	37.75	37.75	-0.17%	6,099
Aug 6, 2025	37.55	37.85	37.53	37.81	37.81	0.66%	15,956
Aug 5, 2025	37.82	37.84	37.47	37.56	37.56	-0.31%	11,304
Aug 4, 2025	37.31	37.69	37.31	37.68	37.68	1.28%	9,396
Aug 1, 2025	37.42	37.42	37.08	37.20	37.20	-1.17%	76,950
Jul 31, 2025	38.22	38.35	37.64	37.64	37.64	-0.52%	33,676
Jul 30, 2025	38.06	38.20	37.84	37.84	37.84	-0.52%	5,113
Jul 29, 2025	38.24	38.25	38.02	38.04	38.04	-0.50%	5,242
Jul 28, 2025	38.36	38.36	38.13	38.23	38.23	-0.19%	6,498
Jul 25, 2025	38.21	38.40	38.19	38.30	38.30	0.12%	3,928
Jul 24, 2025	38.37	38.44	38.24	38.26	38.26	0.14%	3,633
Jul 23, 2025	37.94	38.21	37.85	38.21	38.21	0.93%	4,641
Jul 22, 2025	37.82	37.88	37.65	37.85	37.85	0.08%	7,466
Jul 21, 2025	37.85	38.30	37.82	37.82	37.82	0.08%	9,025
Jul 18, 2025	38.09	38.09	37.73	37.79	37.79	-0.73%	7,326
Jul 17, 2025	37.86	38.12	37.77	38.07	38.07	1.12%	6,374
Jul 16, 2025	37.47	37.71	37.36	37.65	37.65	0.29%	7,242
Jul 15, 2025	38.12	38.12	37.54	37.54	37.54	-0.88%	3,256
Jul 14, 2025	37.71	37.98	37.67	37.88	37.88	0.17%	19,635
Jul 11, 2025	37.90	38.01	37.75	37.81	37.81	-0.97%	13,104
Jul 10, 2025	38.06	38.37	37.88	38.18	38.18	0.41%	4,364
Jul 9, 2025	38.03	38.03	37.74	38.02	38.02	0.80%	17,216
Jul 8, 2025	37.79	37.94	37.64	37.72	37.72	-0.55%	17,873
Jul 7, 2025	38.67	38.67	37.77	37.93	37.93	-2.60%	37,234
Jul 3, 2025	38.73	39.13	38.73	38.94	38.94	2.14%	2,899
Jul 2, 2025	37.68	38.13	37.68	38.13	38.13	1.21%	5,855
Jul 1, 2025	37.70	37.94	37.67	37.67	37.67	-0.91%	8,402
Jun 30, 2025	38.02	38.02	37.69	38.02	38.02	1.24%	17,609
Jun 27, 2025	37.61	37.84	37.22	37.55	37.55	0.65%	4,990
Jun 26, 2025	36.98	37.32	36.95	37.31	37.31	1.73%	4,207
Jun 25, 2025	36.93	36.93	36.63	36.67	36.67	-0.58%	3,362
Jun 24, 2025	36.62	36.98	36.62	36.89	36.79	1.28%	11,425
Jun 23, 2025	36.17	36.48	36.17	36.42	36.32	0.70%	8,245