SPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	41.39	41.83	41.39	41.82	41.82	1.23%	4,662
Oct 14, 2026	41.35	41.78	41.31	41.31	41.31	-2.20%	2,855
Oct 13, 2026	42.24	42.24	42.12	42.24	42.24	-0.07%	4,335
Oct 12, 2026	42.28	42.36	42.19	42.27	42.27	-0.20%	12,068
Oct 9, 2026	42.20	42.37	42.16	42.35	42.35	0.91%	11,089
Oct 8, 2026	42.02	42.15	41.95	41.97	41.97	-0.79%	4,218
Oct 7, 2026	42.14	42.35	42.14	42.31	42.30	-0.54%	4,635
Oct 6, 2026	42.57	42.65	42.54	42.54	42.54	0.72%	3,812
Oct 5, 2026	41.94	42.23	41.94	42.23	42.23	0.72%	6,907
Oct 2, 2026	42.12	42.12	41.89	41.93	41.93	0.60%	6,401
Oct 1, 2026	41.39	41.76	41.39	41.68	41.68	0.41%	38,625
Sep 30, 2026	41.90	41.97	41.51	41.51	41.51	-0.26%	2,881
Sep 29, 2026	41.69	41.69	41.50	41.62	41.62	-0.16%	7,630
Sep 28, 2026	41.83	41.84	41.63	41.69	41.69	-1.05%	4,557
Sep 25, 2026	41.91	42.15	41.91	42.13	42.13	0.45%	1,623
Sep 24, 2026	42.01	42.16	42.01	42.14	41.94	-0.05%	1,628
Sep 23, 2026	42.18	42.21	42.07	42.16	41.96	-1.02%	6,512
Sep 22, 2026	42.60	42.60	42.59	42.60	42.39	-0.15%	1,174
Sep 21, 2026	42.16	42.66	42.15	42.66	42.46	2.07%	3,565
Sep 18, 2026	41.86	41.86	41.63	41.79	41.60	0.30%	8,239
Sep 17, 2026	41.69	41.85	41.64	41.67	41.47	0.93%	48,199
Sep 16, 2026	41.54	41.62	41.15	41.29	41.09	-0.41%	3,705
Sep 15, 2026	41.52	41.60	41.46	41.46	41.26	-0.63%	61,963
Sep 14, 2026	41.83	41.84	41.70	41.72	41.52	-0.64%	7,191
Sep 11, 2026	42.04	42.11	41.99	41.99	41.79	0.86%	5,044
Sep 10, 2026	41.64	41.75	41.63	41.64	41.44	-0.72%	6,195
Sep 9, 2026	42.04	42.05	41.94	41.94	41.74	-0.55%	5,003
Sep 8, 2026	42.34	42.34	42.17	42.17	41.97	-0.69%	1,947
Sep 4, 2026	42.48	42.48	42.45	42.46	42.26	-0.58%	1,106
Sep 3, 2026	42.35	42.73	42.35	42.71	42.51	1.23%	5,494
Sep 2, 2026	42.00	42.19	42.00	42.19	41.99	0.68%	2,680
Sep 1, 2026	41.93	42.08	41.91	41.91	41.71	-0.92%	4,772
Aug 31, 2026	42.18	42.33	42.18	42.30	42.10	-0.29%	3,607
Aug 28, 2026	42.60	42.93	42.42	42.42	42.22	-0.48%	7,105
Aug 27, 2026	42.50	42.70	42.50	42.63	42.42	0.72%	3,910
Aug 26, 2026	42.30	42.33	42.21	42.32	42.12	0.07%	3,266
Aug 25, 2026	42.29	42.29	42.21	42.29	42.09	0.30%	1,817
Aug 24, 2026	42.21	42.21	42.07	42.17	41.97	-0.37%	1,471
Aug 21, 2026	42.08	42.47	42.08	42.33	42.12	0.50%	1,587
Aug 20, 2026	42.47	42.47	42.12	42.12	41.92	-1.06%	3,869
Aug 19, 2026	42.65	42.74	42.57	42.57	42.36	0.13%	3,663
Aug 18, 2026	42.61	42.61	42.50	42.51	42.31	-0.84%	5,473
Aug 17, 2026	43.16	43.17	42.87	42.87	42.67	-0.65%	5,664
Aug 14, 2026	43.38	43.38	43.14	43.15	42.95	-0.38%	2,992
Aug 13, 2026	43.14	43.36	43.12	43.32	43.11	0.97%	2,480
Aug 12, 2026	42.91	42.91	42.90	42.90	42.70	0.20%	1,750
Aug 11, 2026	42.80	42.85	42.76	42.82	42.61	-0.41%	1,958
Aug 10, 2026	43.09	43.09	42.97	42.99	42.79	-0.42%	4,163
Aug 7, 2026	42.77	43.17	42.77	43.17	42.97	1.20%	24,443
Aug 6, 2026	42.97	42.97	42.66	42.66	42.46	-0.89%	6,181