SPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	40.11	40.43	40.11	40.43	40.43	-0.38%	966
Nov 12, 2026	40.72	40.72	40.58	40.58	40.58	-0.34%	1,788
Nov 11, 2026	40.51	40.83	40.51	40.72	40.72	1.05%	3,987
Nov 10, 2026	40.21	40.30	40.21	40.30	40.30	-0.69%	40,273
Nov 9, 2026	40.36	40.74	40.36	40.58	40.58	2.05%	6,987
Nov 6, 2026	39.83	40.01	39.76	39.76	39.76	0.21%	11,366
Nov 5, 2026	40.30	40.30	39.68	39.68	39.68	-3.88%	11,367
Nov 4, 2026	41.27	41.41	41.27	41.28	41.28	1.45%	1,989
Nov 3, 2026	40.69	40.79	40.68	40.69	40.69	0.44%	6,964
Nov 2, 2026	41.03	41.03	40.51	40.51	40.51	-0.64%	5,414
Oct 30, 2026	41.02	41.12	40.75	40.77	40.77	-1.88%	6,118
Oct 29, 2026	41.50	41.62	41.47	41.55	41.55	-0.48%	4,208
Oct 28, 2026	41.61	41.82	41.61	41.75	41.75	0.15%	177,580
Oct 27, 2026	41.47	41.74	41.47	41.69	41.69	0.80%	412,677
Oct 26, 2026	41.45	41.45	41.36	41.36	41.36	0.76%	3,109
Oct 23, 2026	41.07	41.27	41.05	41.05	41.05	-0.64%	3,359
Oct 22, 2026	41.32	41.40	41.31	41.31	41.31	-1.40%	2,032
Oct 21, 2026	41.68	41.95	41.64	41.90	41.90	0.84%	1,481
Oct 20, 2026	41.80	41.80	41.55	41.55	41.55	0.27%	2,391
Oct 19, 2026	41.43	41.54	41.43	41.44	41.44	0.42%	3,042
Oct 16, 2026	41.69	41.74	41.16	41.27	41.27	-1.33%	5,160
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