SPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.64	34.64	33.94	33.95	33.95	-2.12%	13,497
Feb 20, 2025	34.77	34.77	34.47	34.69	34.69	-0.41%	8,982
Feb 19, 2025	34.66	34.87	34.65	34.83	34.83	0.36%	12,336
Feb 18, 2025	34.65	34.71	34.62	34.71	34.71	0.07%	6,040
Feb 14, 2025	34.69	34.72	34.63	34.68	34.68	0.05%	18,174
Feb 13, 2025	34.34	34.66	34.34	34.66	34.66	1.14%	4,978
Feb 12, 2025	34.16	34.33	34.16	34.27	34.27	-0.36%	10,355
Feb 11, 2025	34.41	34.48	34.27	34.40	34.40	-0.01%	5,938
Feb 10, 2025	34.35	34.42	34.30	34.40	34.40	1.00%	131,272
Feb 7, 2025	34.52	34.64	34.06	34.06	34.06	-0.82%	7,065
Feb 6, 2025	33.21	34.44	33.21	34.34	34.34	-0.32%	35,961
Feb 5, 2025	34.15	34.45	34.10	34.45	34.45	0.53%	9,470
Feb 4, 2025	34.28	34.33	34.11	34.27	34.27	0.36%	5,830
Feb 3, 2025	33.74	34.31	33.68	34.15	34.15	-0.79%	40,527
Jan 31, 2025	34.71	34.91	34.41	34.42	34.42	-0.75%	9,358
Jan 30, 2025	34.50	34.70	34.46	34.68	34.68	0.69%	12,255
Jan 29, 2025	34.57	34.57	34.33	34.44	34.44	-0.53%	7,584
Jan 28, 2025	34.28	34.69	34.26	34.63	34.63	1.04%	26,049
Jan 27, 2025	33.86	34.32	33.86	34.27	34.27	-1.72%	16,091
Jan 24, 2025	35.22	35.30	34.69	34.87	34.87	-0.62%	10,960
Jan 23, 2025	34.87	35.09	34.82	35.09	35.09	0.61%	30,802
Jan 22, 2025	34.78	35.07	34.78	34.88	34.88	1.04%	18,820
Jan 21, 2025	34.39	34.56	34.24	34.52	34.52	1.10%	95,921
Jan 17, 2025	34.11	34.38	34.10	34.15	34.15	1.09%	65,005
Jan 16, 2025	33.94	33.96	33.74	33.78	33.78	-0.28%	8,480
Jan 15, 2025	33.86	33.88	33.82	33.87	33.87	2.13%	14,121
Jan 14, 2025	33.27	33.28	33.00	33.17	33.17	0.32%	16,077
Jan 13, 2025	32.79	33.09	32.76	33.06	33.06	0.03%	68,524
Jan 10, 2025	33.52	33.52	32.99	33.05	33.05	-1.64%	20,810
Jan 8, 2025	33.59	33.70	33.54	33.60	33.60	-0.07%	29,003
Jan 7, 2025	34.11	34.11	33.55	33.62	33.62	-1.25%	5,771
Jan 6, 2025	34.03	34.42	34.02	34.05	34.05	0.50%	18,784
Jan 3, 2025	33.51	33.88	33.51	33.88	33.88	1.19%	12,892
Jan 2, 2025	33.78	33.78	33.13	33.48	33.48	0.32%	55,840
Dec 31, 2024	33.81	33.81	33.34	33.37	33.37	-0.91%	23,989
Dec 30, 2024	33.42	33.82	33.34	33.68	33.68	-1.05%	11,621
Dec 27, 2024	33.99	34.13	33.85	34.04	34.04	-1.60%	20,432
Dec 26, 2024	34.54	34.65	34.51	34.59	34.59	0.18%	4,121
Dec 24, 2024	34.37	34.53	34.36	34.53	34.53	1.25%	4,636
Dec 23, 2024	33.69	34.10	33.69	34.10	34.10	0.38%	96,297
Dec 20, 2024	33.40	34.32	33.40	33.97	33.87	1.37%	6,018
Dec 19, 2024	33.88	33.89	33.51	33.51	33.41	-0.53%	32,208
Dec 18, 2024	35.03	35.10	33.69	33.69	33.59	-3.79%	10,877
Dec 17, 2024	34.96	35.04	34.88	35.02	34.92	-0.32%	8,654
Dec 16, 2024	35.15	35.23	35.08	35.13	35.03	0.42%	18,213
Dec 13, 2024	35.12	35.12	34.90	34.98	34.88	-0.07%	7,975
Dec 12, 2024	35.10	35.15	35.01	35.01	34.90	-0.58%	7,924
Dec 11, 2024	35.11	35.23	35.09	35.21	35.11	0.99%	24,228
Dec 10, 2024	34.98	35.07	34.87	34.87	34.76	-0.25%	12,927
Dec 9, 2024	35.17	35.17	34.95	34.95	34.85	-0.65%	22,804
Dec 6, 2024	35.10	35.25	35.10	35.18	35.08	0.40%	4,997
Dec 5, 2024	35.18	35.18	35.04	35.04	34.94	-0.39%	6,803
Dec 4, 2024	35.05	35.19	35.05	35.18	35.08	0.70%	6,557
Dec 3, 2024	34.81	34.97	34.81	34.93	34.83	-0.04%	10,852
Dec 2, 2024	34.91	34.95	34.84	34.95	34.85	0.27%	8,085
Nov 29, 2024	34.86	34.92	34.85	34.85	34.75	0.68%	2,147
Nov 27, 2024	34.72	34.74	34.54	34.62	34.51	-0.36%	37,693
Nov 26, 2024	34.58	34.75	34.58	34.74	34.64	0.58%	17,403
Nov 25, 2024	34.68	34.68	34.48	34.54	34.44	0.03%	6,275
Nov 22, 2024	34.41	34.53	34.36	34.53	34.43	0.67%	853,888
Nov 21, 2024	34.27	34.43	34.01	34.30	34.20	0.38%	3,252
Nov 20, 2024	34.03	34.19	33.92	34.17	34.07	0.13%	16,532
Nov 19, 2024	33.79	34.18	33.79	34.12	34.02	0.43%	20,208
Nov 18, 2024	33.82	34.07	33.82	33.98	33.88	0.46%	4,799
Nov 15, 2024	33.93	33.93	33.68	33.82	33.72	-1.38%	30,302
Nov 14, 2024	34.44	34.53	34.30	34.30	34.20	-0.94%	3,334
Nov 13, 2024	34.49	34.67	34.49	34.62	34.52	0.30%	6,100
Nov 12, 2024	34.70	34.70	34.50	34.52	34.41	-0.51%	6,411
Nov 11, 2024	34.66	34.71	34.55	34.69	34.59	0.14%	3,481
Nov 8, 2024	34.59	34.74	34.57	34.64	34.54	0.32%	8,450
Nov 7, 2024	34.42	34.56	34.40	34.53	34.43	0.71%	8,566
Nov 6, 2024	33.91	34.29	33.91	34.29	34.19	2.56%	13,124
Nov 5, 2024	33.42	33.44	33.38	33.44	33.34	0.74%	3,902
Nov 4, 2024	33.34	33.34	33.03	33.19	33.09	0.05%	27,178
Nov 1, 2024	33.11	33.35	33.11	33.17	33.08	0.21%	13,903
Oct 31, 2024	33.20	33.26	33.11	33.11	33.01	-1.61%	3,648
Oct 30, 2024	33.76	33.83	33.63	33.65	33.55	-0.29%	5,834
Oct 29, 2024	33.73	33.82	33.73	33.75	33.65	0.14%	3,200
Oct 28, 2024	33.27	33.80	33.27	33.70	33.60	0.27%	9,800
Oct 25, 2024	33.91	33.91	33.61	33.61	33.51	-0.04%	1,974
Oct 24, 2024	33.60	33.68	33.46	33.62	33.52	-0.03%	6,197
Oct 23, 2024	33.90	33.90	33.50	33.63	33.53	-0.67%	3,603
Oct 22, 2024	33.75	33.89	33.70	33.86	33.76	0.09%	3,762
Oct 21, 2024	33.97	33.97	33.77	33.83	33.73	-0.25%	5,280
Oct 18, 2024	33.86	33.95	33.85	33.91	33.81	0.30%	8,247
Oct 17, 2024	33.83	33.93	33.75	33.81	33.71	0.01%	7,027
Oct 16, 2024	33.66	33.83	33.64	33.81	33.71	0.48%	9,919
Oct 15, 2024	33.87	33.88	33.63	33.65	33.55	-0.84%	9,745
Oct 14, 2024	33.77	33.99	33.77	33.93	33.83	0.62%	3,403
Oct 11, 2024	33.64	33.74	33.62	33.72	33.62	0.67%	7,072
Oct 10, 2024	33.51	33.57	33.41	33.50	33.40	-0.18%	20,839
Oct 9, 2024	33.40	33.56	33.40	33.56	33.46	0.62%	20,515
Oct 8, 2024	33.16	33.39	33.16	33.35	33.26	0.85%	23,490
Oct 7, 2024	33.24	33.28	33.06	33.07	32.98	-0.96%	36,092
Oct 4, 2024	33.19	33.40	33.15	33.39	33.29	0.75%	28,969
Oct 3, 2024	33.08	33.17	33.01	33.14	33.04	0.06%	15,558
Oct 2, 2024	33.10	33.19	33.00	33.12	33.02	-0.18%	6,119
Oct 1, 2024	33.15	33.26	33.03	33.18	33.08	-0.87%	38,620
Sep 30, 2024	33.21	33.47	33.12	33.47	33.37	0.58%	3,771
Sep 27, 2024	33.89	33.89	33.28	33.28	33.18	-0.11%	4,059