SPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	41.33	41.48	41.26	41.32	41.32	0.46%	5,486
May 21, 2026	40.89	41.27	40.89	41.13	41.13	0.01%	7,411
May 20, 2026	40.80	41.12	40.80	41.12	41.12	1.24%	7,557
May 19, 2026	40.65	40.79	40.54	40.62	40.62	-1.25%	8,768
May 18, 2026	41.08	41.32	40.70	41.14	41.14	0.19%	8,349
May 15, 2026	41.12	41.18	41.05	41.06	41.06	-1.08%	22,597
May 14, 2026	41.31	41.65	41.31	41.51	41.51	0.78%	11,911
May 13, 2026	40.86	41.27	40.73	41.18	41.18	0.76%	12,490
May 12, 2026	40.80	40.96	40.54	40.87	40.87	-0.29%	4,447
May 11, 2026	41.01	41.03	40.99	40.99	40.99	0.24%	2,152
May 8, 2026	40.69	40.91	40.69	40.89	40.89	0.93%	6,442
May 7, 2026	40.71	40.75	40.42	40.52	40.51	-0.52%	11,783
May 6, 2026	40.45	40.73	40.45	40.73	40.73	1.48%	10,860
May 5, 2026	40.00	40.15	40.00	40.13	40.13	0.96%	3,293
May 4, 2026	39.88	40.03	39.71	39.75	39.75	-0.57%	55,402
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	-0.33%	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	0.89%	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	-0.26%	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	-0.06%	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	1.62%	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	-1.33%	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