SPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	41.83	41.83	41.53	41.55	41.55	-0.69%	4,024
Jul 10, 2026	41.77	41.92	41.68	41.84	41.84	0.34%	17,512
Jul 9, 2026	41.58	41.75	41.48	41.70	41.70	0.97%	4,069
Jul 8, 2026	41.20	41.32	41.20	41.30	41.30	-0.27%	3,508
Jul 7, 2026	41.40	41.52	41.32	41.41	41.41	-0.85%	9,745
Jul 6, 2026	41.48	41.81	41.48	41.77	41.76	0.98%	5,261
Jul 2, 2026	41.48	41.72	41.07	41.36	41.36	-0.15%	8,163
Jul 1, 2026	41.46	41.66	41.42	41.42	41.42	-0.14%	35,011
Jun 30, 2026	41.30	41.57	41.30	41.48	41.48	0.75%	18,852
Jun 29, 2026	40.87	41.20	40.87	41.17	41.17	1.09%	5,406
Jun 26, 2026	40.77	40.85	40.72	40.72	40.72	0.01%	3,793
Jun 25, 2026	41.09	41.09	40.70	40.72	40.72	-0.10%	6,365
Jun 24, 2026	41.11	41.26	40.82	40.86	40.76	-0.38%	7,546
Jun 23, 2026	41.11	41.26	40.97	41.02	40.92	-1.37%	5,084
Jun 22, 2026	40.14	41.82	40.14	41.59	41.49	-0.32%	4,533
Jun 18, 2026	41.63	41.78	41.60	41.72	41.62	1.13%	16,522
Jun 17, 2026	41.82	41.82	41.23	41.26	41.15	-1.25%	4,389
Jun 16, 2026	42.08	42.08	41.78	41.78	41.68	-0.67%	8,234
Jun 15, 2026	42.12	42.29	42.06	42.06	41.96	1.90%	5,535
Jun 12, 2026	41.28	41.28	41.23	41.28	41.17	0.40%	995
Jun 11, 2026	40.52	41.14	40.38	41.11	41.01	1.72%	5,532
Jun 10, 2026	40.89	40.92	40.40	40.41	40.31	-0.80%	12,298
Jun 9, 2026	41.07	41.09	40.40	40.74	40.64	-0.31%	15,264
Jun 8, 2026	41.12	41.12	40.87	40.87	40.76	-0.07%	17,434
Jun 5, 2026	41.55	41.55	40.86	40.89	40.79	-2.46%	5,462
Jun 4, 2026	41.60	42.01	41.60	41.93	41.82	0.36%	2,561
Jun 3, 2026	41.99	41.99	41.77	41.78	41.67	-0.70%	1,666
Jun 2, 2026	41.25	42.15	41.25	42.07	41.97	0.07%	2,728
Jun 1, 2026	41.84	42.14	41.84	42.04	41.94	0.30%	5,384
May 29, 2026	42.01	42.01	41.87	41.92	41.81	0.17%	18,067
May 28, 2026	41.52	41.90	41.49	41.84	41.74	0.83%	10,105
May 27, 2026	41.52	41.63	41.50	41.50	41.40	-0.24%	7,100
May 26, 2026	40.10	41.71	40.10	41.60	41.50	0.68%	6,166
May 22, 2026	41.33	41.48	41.26	41.32	41.22	0.46%	5,486
May 21, 2026	40.89	41.27	40.89	41.13	41.03	0.01%	7,411
May 20, 2026	40.80	41.12	40.80	41.12	41.02	1.24%	7,567
May 19, 2026	40.65	40.79	40.54	40.62	40.52	-1.25%	8,768
May 18, 2026	41.08	41.32	40.70	41.14	41.04	0.19%	8,351
May 15, 2026	41.12	41.18	41.05	41.06	40.96	-1.08%	22,597
May 14, 2026	41.31	41.65	41.31	41.51	41.40	0.78%	11,911
May 13, 2026	40.86	41.27	40.73	41.18	41.08	0.76%	12,490