SPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	39.56	39.66	39.49	39.53	39.53	0.74%	8,002
Jan 2, 2026	39.40	39.40	39.07	39.24	39.24	-0.05%	102,090
Dec 31, 2025	39.61	39.62	39.26	39.26	39.26	-0.81%	147,249
Dec 30, 2025	39.63	39.64	39.54	39.58	39.58	-0.18%	6,292
Dec 29, 2025	39.72	39.72	39.56	39.65	39.65	-0.58%	11,417
Dec 26, 2025	40.00	40.00	39.81	39.88	39.88	-0.37%	1,099
Dec 24, 2025	39.75	40.03	39.75	40.03	40.03	0.70%	2,879
Dec 23, 2025	39.40	39.75	39.40	39.75	39.75	0.40%	29,131
Dec 22, 2025	39.54	39.66	39.45	39.59	39.49	0.74%	13,034
Dec 19, 2025	39.23	39.32	39.18	39.30	39.20	0.90%	11,889
Dec 18, 2025	39.07	39.22	38.90	38.95	38.85	0.89%	10,911
Dec 17, 2025	39.10	39.10	38.61	38.61	38.51	-1.19%	4,920
Dec 16, 2025	39.00	39.16	38.89	39.07	38.97	-0.56%	3,515
Dec 15, 2025	39.52	39.52	39.19	39.29	39.19	-0.15%	30,764
Dec 12, 2025	39.52	39.55	39.24	39.35	39.25	-1.13%	4,356
Dec 11, 2025	39.68	39.81	39.53	39.80	39.70	-0.03%	6,318
Dec 10, 2025	39.50	39.88	39.50	39.81	39.71	0.71%	7,383
Dec 9, 2025	39.58	39.71	39.53	39.53	39.43	-	19,897
Dec 8, 2025	39.86	39.86	39.48	39.53	39.43	-0.45%	15,328
Dec 5, 2025	39.90	40.03	39.70	39.71	39.61	0.18%	32,603
Dec 4, 2025	39.88	39.88	39.58	39.64	39.54	-0.12%	20,701
Dec 3, 2025	39.48	39.78	39.48	39.69	39.59	0.31%	8,913
Dec 2, 2025	39.72	39.79	39.47	39.56	39.46	-0.09%	22,355
Dec 1, 2025	39.41	39.66	39.41	39.60	39.50	-0.55%	6,094
Nov 28, 2025	39.77	39.84	39.71	39.82	39.72	0.33%	1,991
Nov 26, 2025	39.50	40.01	39.49	39.69	39.59	0.73%	9,824
Nov 25, 2025	39.07	39.42	39.07	39.41	39.31	0.83%	9,658
Nov 24, 2025	38.70	39.13	38.70	39.08	38.98	1.49%	29,154
Nov 21, 2025	38.22	38.86	38.14	38.51	38.41	1.44%	111,401
Nov 20, 2025	39.37	39.56	37.95	37.96	37.87	-1.87%	32,495
Nov 19, 2025	38.68	38.99	38.35	38.68	38.59	0.26%	56,644
Nov 18, 2025	38.58	38.84	38.35	38.58	38.49	-0.67%	10,229
Nov 17, 2025	39.26	39.43	38.72	38.84	38.74	-1.19%	7,964
Nov 14, 2025	39.21	39.55	39.15	39.31	39.21	-0.23%	4,265
Nov 13, 2025	40.03	40.03	39.32	39.40	39.30	-1.87%	20,655
Nov 12, 2025	40.06	40.20	40.06	40.15	40.05	0.02%	5,550
Nov 11, 2025	40.05	40.17	39.87	40.14	40.04	-0.08%	3,865
Nov 10, 2025	39.53	40.19	39.53	40.17	40.07	2.03%	32,191
Nov 7, 2025	39.00	39.38	38.87	39.37	39.27	0.07%	10,935
Nov 6, 2025	39.78	39.78	39.29	39.34	39.24	-1.37%	19,010
Nov 5, 2025	39.67	40.08	39.67	39.89	39.79	0.46%	13,997
Nov 4, 2025	39.93	40.01	39.71	39.71	39.61	-1.30%	9,564
Nov 3, 2025	40.34	40.34	40.11	40.23	40.13	-0.07%	6,481
Oct 31, 2025	40.33	40.34	40.06	40.26	40.16	0.28%	5,687
Oct 30, 2025	40.27	40.52	40.15	40.15	40.05	-1.10%	8,211
Oct 29, 2025	41.15	41.20	40.55	40.59	40.49	-0.60%	9,267
Oct 28, 2025	40.70	41.07	40.59	40.84	40.73	0.41%	11,518