SPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	37.41	37.45	37.18	37.18	37.18	-1.04%	5,759
Mar 17, 2026	37.75	37.75	37.55	37.57	37.57	0.18%	19,501
Mar 16, 2026	37.66	37.66	37.44	37.50	37.50	0.48%	7,221
Mar 13, 2026	37.83	37.83	37.31	37.32	37.32	-0.74%	4,510
Mar 12, 2026	37.66	37.75	37.57	37.60	37.60	-1.06%	22,019
Mar 11, 2026	38.01	38.05	37.91	38.00	38.00	-0.31%	7,025
Mar 10, 2026	38.06	38.32	38.06	38.12	38.12	-0.19%	26,165
Mar 9, 2026	37.81	38.20	37.76	38.19	38.19	0.06%	71,106
Mar 6, 2026	38.17	38.21	38.11	38.17	38.17	-0.91%	117,947
Mar 5, 2026	38.48	38.52	38.32	38.52	38.52	-0.39%	2,855
Mar 4, 2026	38.45	38.71	38.45	38.67	38.67	0.32%	4,694
Mar 3, 2026	38.43	38.55	38.25	38.55	38.55	-0.70%	11,948
Mar 2, 2026	38.59	38.87	38.59	38.82	38.82	0.19%	40,577
Feb 27, 2026	38.70	38.81	38.65	38.75	38.75	-0.38%	9,150
Feb 26, 2026	38.91	38.98	38.73	38.90	38.90	-0.66%	8,884
Feb 25, 2026	39.05	39.26	39.05	39.16	39.16	0.64%	12,037
Feb 24, 2026	38.64	38.97	38.64	38.91	38.91	0.55%	3,472
Feb 23, 2026	39.00	39.00	38.58	38.70	38.70	-0.87%	5,540
Feb 20, 2026	38.95	39.05	38.86	39.04	39.04	0.64%	10,968
Feb 19, 2026	38.80	38.87	38.71	38.79	38.79	-0.34%	6,440
Feb 18, 2026	39.06	39.06	38.81	38.92	38.92	0.42%	12,717
Feb 17, 2026	38.49	38.83	38.49	38.76	38.76	0.27%	4,967
Feb 13, 2026	38.58	38.93	38.56	38.66	38.66	0.04%	2,747
Feb 12, 2026	39.32	39.42	38.64	38.64	38.64	-1.75%	10,072
Feb 11, 2026	39.63	39.63	39.18	39.33	39.33	-0.11%	6,924
Feb 10, 2026	39.59	39.61	39.29	39.37	39.37	-0.35%	11,652
Feb 9, 2026	39.31	39.64	39.31	39.51	39.51	0.36%	17,684
Feb 6, 2026	38.70	39.37	38.70	39.37	39.37	2.18%	28,096
Feb 5, 2026	38.77	38.98	38.40	38.53	38.53	-1.41%	16,624
Feb 4, 2026	39.25	39.27	38.93	39.08	39.08	-0.43%	5,909
Feb 3, 2026	39.66	39.70	38.99	39.25	39.25	-1.11%	6,325
Feb 2, 2026	39.28	39.76	39.28	39.69	39.69	0.67%	29,641
Jan 30, 2026	39.41	39.54	39.21	39.43	39.42	-0.45%	25,968
Jan 29, 2026	39.84	39.87	39.16	39.61	39.61	-0.38%	8,138
Jan 28, 2026	39.95	39.95	39.66	39.76	39.76	-0.05%	15,791
Jan 27, 2026	39.65	39.84	39.65	39.78	39.78	0.48%	2,796
Jan 26, 2026	39.36	39.70	39.36	39.59	39.58	0.06%	4,795
Jan 23, 2026	39.40	39.56	39.28	39.56	39.56	0.45%	2,914
Jan 22, 2026	39.38	39.59	39.35	39.38	39.38	0.62%	9,373
Jan 21, 2026	38.89	39.31	38.75	39.14	39.14	1.14%	20,444
Jan 20, 2026	40.57	40.57	38.62	38.70	38.70	-2.47%	17,340
Jan 16, 2026	39.82	39.82	39.63	39.68	39.68	0.08%	22,990
Jan 15, 2026	39.82	39.91	39.64	39.65	39.65	0.27%	1,249
Jan 14, 2026	39.58	39.58	39.42	39.54	39.54	-0.68%	3,880
Jan 13, 2026	39.93	39.93	39.71	39.81	39.81	-0.25%	50,017
Jan 12, 2026	39.57	39.98	39.57	39.91	39.91	-0.10%	11,410
Jan 9, 2026	39.66	39.96	39.66	39.95	39.95	0.81%	5,515
Jan 8, 2026	39.68	39.68	39.58	39.63	39.63	-0.29%	2,682
Jan 7, 2026	39.93	40.10	39.75	39.75	39.75	-0.56%	4,772
Jan 6, 2026	39.68	39.99	39.64	39.97	39.97	1.11%	13,322