SPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.40	34.32	33.40	33.97	33.97	1.37%	6,018
Dec 19, 2024	33.88	33.89	33.51	33.51	33.51	-0.53%	32,208
Dec 18, 2024	35.03	35.10	33.69	33.69	33.69	-3.79%	10,877
Dec 17, 2024	34.96	35.04	34.88	35.02	35.02	-0.32%	8,654
Dec 16, 2024	35.15	35.23	35.08	35.13	35.13	0.42%	18,213
Dec 13, 2024	35.12	35.12	34.90	34.98	34.98	-0.07%	7,975
Dec 12, 2024	35.10	35.15	35.01	35.01	35.01	-0.58%	7,924
Dec 11, 2024	35.11	35.23	35.09	35.21	35.21	0.99%	24,228
Dec 10, 2024	34.98	35.07	34.87	34.87	34.87	-0.25%	12,927
Dec 9, 2024	35.17	35.17	34.95	34.95	34.95	-0.65%	22,804
Dec 6, 2024	35.10	35.25	35.10	35.18	35.18	0.40%	4,997
Dec 5, 2024	35.18	35.18	35.04	35.04	35.04	-0.39%	6,803
Dec 4, 2024	35.05	35.19	35.05	35.18	35.18	0.70%	6,557
Dec 3, 2024	34.81	34.97	34.81	34.93	34.93	-0.04%	10,852
Dec 2, 2024	34.91	34.95	34.84	34.95	34.95	0.27%	8,085
Nov 29, 2024	34.86	34.92	34.85	34.85	34.85	0.68%	2,147
Nov 27, 2024	34.72	34.74	34.54	34.62	34.62	-0.36%	37,693
Nov 26, 2024	34.58	34.75	34.58	34.74	34.74	0.58%	17,403
Nov 25, 2024	34.68	34.68	34.48	34.54	34.54	0.03%	6,275
Nov 22, 2024	34.41	34.53	34.36	34.53	34.53	0.67%	853,888
Nov 21, 2024	34.27	34.43	34.01	34.30	34.30	0.38%	3,252
Nov 20, 2024	34.03	34.19	33.92	34.17	34.17	0.13%	16,532
Nov 19, 2024	33.79	34.18	33.79	34.12	34.12	0.43%	20,208
Nov 18, 2024	33.82	34.07	33.82	33.98	33.98	0.46%	4,799
Nov 15, 2024	33.93	33.93	33.68	33.82	33.82	-1.38%	30,302
Nov 14, 2024	34.44	34.53	34.30	34.30	34.30	-0.94%	3,334
Nov 13, 2024	34.49	34.67	34.49	34.62	34.62	0.30%	6,100
Nov 12, 2024	34.70	34.70	34.50	34.52	34.52	-0.51%	6,411
Nov 11, 2024	34.66	34.71	34.55	34.69	34.69	0.14%	3,481
Nov 8, 2024	34.59	34.74	34.57	34.64	34.64	0.32%	8,450
Nov 7, 2024	34.42	34.56	34.40	34.53	34.53	0.71%	8,566
Nov 6, 2024	33.91	34.29	33.91	34.29	34.29	2.56%	13,124
Nov 5, 2024	33.42	33.44	33.38	33.44	33.44	0.74%	3,902
Nov 4, 2024	33.34	33.34	33.03	33.19	33.19	0.05%	27,178
Nov 1, 2024	33.11	33.35	33.11	33.17	33.17	0.21%	13,903
Oct 31, 2024	33.20	33.26	33.11	33.11	33.11	-1.61%	3,648
Oct 30, 2024	33.76	33.83	33.63	33.65	33.65	-0.29%	5,834
Oct 29, 2024	33.73	33.82	33.73	33.75	33.75	0.14%	3,200
Oct 28, 2024	33.27	33.80	33.27	33.70	33.70	0.27%	9,800
Oct 25, 2024	33.91	33.91	33.61	33.61	33.61	-0.04%	1,974
Oct 24, 2024	33.60	33.68	33.46	33.62	33.62	-0.03%	6,197
Oct 23, 2024	33.90	33.90	33.50	33.63	33.63	-0.67%	3,603
Oct 22, 2024	33.75	33.89	33.70	33.86	33.86	0.09%	3,762
Oct 21, 2024	33.97	33.97	33.77	33.83	33.83	-0.25%	5,280
Oct 18, 2024	33.86	33.95	33.85	33.91	33.91	0.30%	8,247
Oct 17, 2024	33.83	33.93	33.75	33.81	33.81	0.01%	7,027
Oct 16, 2024	33.66	33.83	33.64	33.81	33.81	0.48%	9,919
Oct 15, 2024	33.87	33.88	33.63	33.65	33.65	-0.84%	9,745
Oct 14, 2024	33.77	33.99	33.77	33.93	33.93	0.62%	3,403
Oct 11, 2024	33.64	33.74	33.62	33.72	33.72	0.67%	7,072
Oct 10, 2024	33.51	33.57	33.41	33.50	33.50	-0.18%	20,839
Oct 9, 2024	33.40	33.56	33.40	33.56	33.56	0.62%	20,515
Oct 8, 2024	33.16	33.39	33.16	33.35	33.35	0.85%	23,490
Oct 7, 2024	33.24	33.28	33.06	33.07	33.07	-0.96%	36,092
Oct 4, 2024	33.19	33.40	33.15	33.39	33.39	0.75%	28,969
Oct 3, 2024	33.08	33.17	33.01	33.14	33.14	0.06%	15,558
Oct 2, 2024	33.10	33.19	33.00	33.12	33.12	-0.18%	6,119
Oct 1, 2024	33.15	33.26	33.03	33.18	33.18	-0.87%	38,620
Sep 30, 2024	33.21	33.47	33.12	33.47	33.47	0.58%	3,771
Sep 27, 2024	33.89	33.89	33.28	33.28	33.28	-0.11%	4,059
Sep 26, 2024	33.39	33.39	33.25	33.31	33.31	0.48%	6,599
Sep 25, 2024	33.26	33.28	33.10	33.16	33.16	-0.42%	13,163
Sep 24, 2024	33.30	33.32	33.19	33.30	33.22	-0.02%	7,723
Sep 23, 2024	33.27	33.30	33.16	33.30	33.22	0.43%	2,760
Sep 20, 2024	33.08	33.20	33.02	33.16	33.08	-0.19%	7,278
Sep 19, 2024	33.20	33.29	33.19	33.22	33.14	1.51%	6,251
Sep 18, 2024	32.79	32.94	32.73	32.73	32.65	-0.20%	8,938
Sep 17, 2024	32.97	32.97	32.75	32.80	32.72	-0.01%	4,020
Sep 16, 2024	32.76	32.80	32.67	32.80	32.72	-0.06%	4,511
Sep 13, 2024	32.77	32.83	32.70	32.82	32.74	0.49%	9,503
Sep 12, 2024	32.37	32.66	32.37	32.66	32.58	0.95%	20,140
Sep 11, 2024	31.97	32.35	31.97	32.35	32.28	0.63%	2,350
Sep 10, 2024	32.16	32.16	31.93	32.15	32.07	0.67%	13,093
Sep 9, 2024	31.93	32.01	31.86	31.94	31.86	0.68%	4,545
Sep 6, 2024	32.14	32.14	31.72	31.72	31.64	-1.21%	9,726
Sep 5, 2024	32.21	32.34	31.94	32.11	32.03	-0.56%	3,076
Sep 4, 2024	32.31	32.40	32.24	32.29	32.21	-0.01%	2,997
Sep 3, 2024	32.59	32.59	32.25	32.29	32.21	-1.55%	6,000
Aug 30, 2024	32.77	32.86	32.62	32.80	32.72	0.62%	16,963
Aug 29, 2024	32.71	32.87	32.58	32.60	32.52	-0.22%	4,715
Aug 28, 2024	32.66	32.76	32.50	32.67	32.59	-0.40%	6,260
Aug 27, 2024	32.83	32.84	32.73	32.80	32.72	-0.06%	5,524
Aug 26, 2024	33.00	33.00	32.69	32.82	32.74	-0.08%	46,373
Aug 23, 2024	32.79	32.85	32.72	32.85	32.77	0.81%	10,447
Aug 22, 2024	32.84	32.90	32.52	32.58	32.50	-0.73%	4,378
Aug 21, 2024	32.82	32.82	32.75	32.82	32.74	0.43%	3,197
Aug 20, 2024	32.71	32.73	32.61	32.68	32.60	-0.12%	12,060
Aug 19, 2024	32.48	32.72	32.48	32.72	32.64	0.83%	16,062
Aug 16, 2024	32.28	32.45	32.28	32.45	32.37	0.22%	12,007
Aug 15, 2024	32.18	32.39	32.18	32.38	32.30	1.50%	25,429
Aug 14, 2024	31.69	31.92	31.69	31.90	31.82	0.35%	4,403
Aug 13, 2024	31.50	31.82	31.50	31.79	31.71	1.31%	73,481
Aug 12, 2024	31.41	31.51	31.30	31.38	31.30	-0.32%	22,005
Aug 9, 2024	31.45	31.49	31.35	31.48	31.40	0.14%	24,728
Aug 8, 2024	31.31	31.53	31.27	31.44	31.36	0.95%	6,168
Aug 7, 2024	31.36	31.46	31.14	31.14	31.07	-1.24%	25,553
Aug 6, 2024	32.53	32.53	31.29	31.53	31.45	-1.99%	13,707
Aug 5, 2024	30.88	32.48	30.88	32.17	32.09	0.78%	891,074
Aug 2, 2024	31.86	32.06	31.86	31.92	31.84	-1.33%	18,306
Aug 1, 2024	32.75	32.91	32.19	32.35	32.27	-1.01%	7,553