SPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	42.60	42.60	42.59	42.60	42.60	-0.15%	1,174
Sep 21, 2026	42.16	42.66	42.15	42.66	42.66	2.07%	3,564
Sep 18, 2026	41.86	41.86	41.63	41.79	41.79	0.30%	8,239
Sep 17, 2026	41.69	41.85	41.64	41.67	41.67	0.93%	48,198
Sep 16, 2026	41.54	41.62	41.15	41.29	41.29	-0.41%	3,704
Sep 15, 2026	41.52	41.60	41.46	41.46	41.46	-0.63%	61,963
Sep 14, 2026	41.83	41.84	41.70	41.72	41.72	-0.64%	7,191
Sep 11, 2026	42.04	42.11	41.99	41.99	41.99	0.86%	5,043
Sep 10, 2026	41.64	41.75	41.63	41.64	41.63	-0.72%	6,194
Sep 9, 2026	42.04	42.05	41.94	41.94	41.94	-0.55%	5,003
Sep 8, 2026	42.34	42.34	42.17	42.17	42.17	-0.69%	1,947
Sep 4, 2026	42.48	42.48	42.45	42.46	42.46	-0.58%	1,106
Sep 3, 2026	42.35	42.73	42.35	42.71	42.71	1.23%	5,494
Sep 2, 2026	42.00	42.19	42.00	42.19	42.19	0.68%	2,680
Sep 1, 2026	41.93	42.08	41.91	41.91	41.91	-0.92%	4,771
Aug 31, 2026	42.18	42.33	42.18	42.30	42.30	-0.29%	3,607
Aug 28, 2026	42.60	42.93	42.42	42.42	42.42	-0.48%	7,104
Aug 27, 2026	42.50	42.70	42.50	42.63	42.62	0.72%	3,909
Aug 26, 2026	42.30	42.33	42.21	42.32	42.32	0.07%	3,266
Aug 25, 2026	42.29	42.29	42.21	42.29	42.29	0.30%	1,816
Aug 24, 2026	42.21	42.21	42.07	42.17	42.17	-0.37%	1,471
Aug 21, 2026	42.08	42.47	42.08	42.33	42.33	0.50%	1,587
Aug 20, 2026	42.47	42.47	42.12	42.12	42.12	-1.06%	3,869
Aug 19, 2026	42.65	42.74	42.57	42.57	42.57	0.13%	3,663
Aug 18, 2026	42.61	42.61	42.50	42.51	42.51	-0.84%	5,473
Aug 17, 2026	43.16	43.17	42.87	42.87	42.87	-0.65%	5,664
Aug 14, 2026	43.38	43.38	43.14	43.15	43.15	-0.38%	2,991
Aug 13, 2026	43.14	43.36	43.12	43.32	43.32	0.97%	2,480
Aug 12, 2026	42.91	42.91	42.90	42.90	42.90	0.20%	1,749
Aug 11, 2026	42.80	42.85	42.76	42.82	42.82	-0.41%	1,958
Aug 10, 2026	43.09	43.09	42.97	42.99	42.99	-0.42%	4,162
Aug 7, 2026	42.77	43.17	42.77	43.17	43.17	1.20%	24,443
Aug 6, 2026	42.97	42.97	42.66	42.66	42.66	-0.89%	6,180
Aug 5, 2026	43.30	43.93	41.93	43.04	43.04	-0.58%	21,504
Aug 4, 2026	42.28	43.39	42.28	43.30	43.30	3.28%	7,451
Aug 3, 2026	41.47	42.03	41.47	41.92	41.92	1.80%	3,703
Jul 31, 2026	40.73	41.21	40.73	41.18	41.18	0.57%	4,443
Jul 30, 2026	40.64	40.98	40.64	40.95	40.95	1.82%	2,728
Jul 29, 2026	40.37	40.83	40.22	40.22	40.22	-1.73%	31,749
Jul 28, 2026	41.05	41.05	38.07	40.92	40.92	0.18%	3,702
Jul 27, 2026	41.10	41.10	40.69	40.85	40.85	-	6,092
Jul 24, 2026	40.90	41.07	40.81	40.85	40.85	-0.01%	3,683
Jul 23, 2026	40.95	40.95	40.78	40.86	40.86	-1.01%	7,888
Jul 22, 2026	41.28	41.49	41.27	41.27	41.27	-0.29%	2,220
Jul 21, 2026	41.23	41.46	41.23	41.39	41.39	0.73%	6,765
Jul 20, 2026	41.28	41.40	41.03	41.09	41.09	-0.17%	10,193
Jul 17, 2026	41.21	41.33	41.10	41.16	41.16	-0.94%	6,250
Jul 16, 2026	41.78	41.78	41.47	41.55	41.55	-0.62%	14,825
Jul 15, 2026	41.80	41.87	41.59	41.81	41.81	0.17%	6,883
Jul 14, 2026	41.59	41.74	41.59	41.74	41.74	0.45%	3,972