SPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	40.06	40.22	39.93	39.98	39.98	0.33%	94,754
Apr 30, 2026	39.45	39.88	39.41	39.84	39.84	1.09%	35,523
Apr 29, 2026	39.35	39.42	39.27	39.42	39.41	-0.09%	13,269
Apr 28, 2026	39.46	39.50	39.32	39.45	39.45	-0.51%	3,967
Apr 27, 2026	39.65	39.65	39.52	39.65	39.65	0.12%	3,127
Apr 24, 2026	39.62	39.62	39.61	39.61	39.61	0.73%	1,029
Apr 23, 2026	39.38	39.38	39.19	39.32	39.32	-0.38%	2,181
Apr 22, 2026	39.44	39.47	39.36	39.47	39.47	0.95%	4,154
Apr 21, 2026	39.49	39.49	39.10	39.10	39.10	-0.47%	2,213
Apr 20, 2026	39.29	39.30	39.27	39.28	39.28	-0.32%	2,024
Apr 17, 2026	39.33	39.48	39.33	39.41	39.41	1.19%	4,046
Apr 16, 2026	38.89	38.98	38.78	38.95	38.95	0.20%	5,701
Apr 15, 2026	38.58	38.87	38.58	38.87	38.87	0.90%	4,125
Apr 14, 2026	38.11	38.58	38.11	38.52	38.52	1.20%	3,278
Apr 13, 2026	37.64	38.07	37.63	38.07	38.07	1.01%	6,403
Apr 10, 2026	37.83	37.88	37.61	37.69	37.69	-0.25%	43,441
Apr 9, 2026	37.57	37.86	37.57	37.79	37.79	0.50%	2,165
Apr 8, 2026	37.57	37.71	37.37	37.60	37.60	2.41%	4,511
Apr 7, 2026	36.46	36.71	36.38	36.71	36.71	0.15%	1,724
Apr 6, 2026	36.60	36.67	36.53	36.66	36.66	0.25%	7,746
Apr 2, 2026	36.28	36.63	36.26	36.57	36.57	-0.05%	6,488
Apr 1, 2026	36.51	36.70	36.50	36.59	36.59	0.59%	47,674
Mar 31, 2026	36.02	36.37	35.98	36.37	36.37	1.61%	45,635
Mar 30, 2026	36.06	36.06	35.72	35.79	35.79	-0.44%	5,116
Mar 27, 2026	36.13	36.13	35.94	35.95	35.95	-0.99%	12,221
Mar 26, 2026	36.65	36.67	36.31	36.31	36.31	-1.60%	19,986
Mar 25, 2026	37.08	37.08	36.90	36.90	36.80	0.26%	2,717
Mar 24, 2026	36.67	36.90	36.67	36.80	36.70	-0.23%	3,173
Mar 23, 2026	36.94	37.15	36.86	36.89	36.79	0.61%	5,332
Mar 20, 2026	36.86	36.91	36.66	36.67	36.57	-0.93%	2,532
Mar 19, 2026	36.97	37.16	36.90	37.01	36.91	-0.45%	6,277
Mar 18, 2026	37.41	37.45	37.18	37.18	37.07	-1.04%	5,759
Mar 17, 2026	37.75	37.75	37.55	37.57	37.47	0.18%	19,501
Mar 16, 2026	37.66	37.66	37.44	37.50	37.40	0.48%	7,221
Mar 13, 2026	37.83	37.83	37.31	37.32	37.22	-0.74%	4,510
Mar 12, 2026	37.66	37.75	37.57	37.60	37.49	-1.06%	22,019
Mar 11, 2026	38.01	38.05	37.91	38.00	37.90	-0.31%	7,025
Mar 10, 2026	38.06	38.32	38.06	38.12	38.02	-0.19%	26,165
Mar 9, 2026	37.81	38.20	37.76	38.19	38.09	0.06%	71,106
Mar 6, 2026	38.17	38.21	38.11	38.17	38.07	-0.91%	117,947
Mar 5, 2026	38.48	38.52	38.32	38.52	38.42	-0.39%	3,255
Mar 4, 2026	38.45	38.71	38.45	38.67	38.57	0.32%	4,694
Mar 3, 2026	38.43	38.55	38.25	38.55	38.45	-0.70%	11,948
Mar 2, 2026	38.59	38.87	38.59	38.82	38.72	0.19%	40,577
Feb 27, 2026	38.70	38.81	38.65	38.75	38.65	-0.38%	9,150
Feb 26, 2026	38.91	38.98	38.73	38.90	38.79	-0.66%	8,884
Feb 25, 2026	39.05	39.26	39.05	39.16	39.05	0.64%	12,037
Feb 24, 2026	38.64	38.97	38.64	38.91	38.81	0.55%	3,472
Feb 23, 2026	39.00	39.00	38.58	38.70	38.60	-0.87%	5,540
Feb 20, 2026	38.95	39.05	38.86	39.04	38.93	0.64%	10,968