SPDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.28	37.79	37.28	37.71	37.71	0.93%	1,175
Dec 19, 2024	37.50	37.63	37.36	37.36	37.36	-0.62%	1,327
Dec 18, 2024	37.59	37.59	37.59	37.59	37.59	-2.93%	393
Dec 17, 2024	38.82	38.82	38.71	38.73	38.73	-0.98%	1,707
Dec 16, 2024	39.14	39.15	39.11	39.11	39.11	0.51%	1,218
Dec 13, 2024	38.93	38.93	38.91	38.91	38.91	2.25%	572
Dec 12, 2024	38.05	38.08	38.05	38.05	38.05	-0.40%	483
Dec 11, 2024	38.19	38.32	38.19	38.21	38.21	0.15%	1,667
Dec 10, 2024	38.23	38.23	38.15	38.15	38.15	-1.12%	869
Dec 9, 2024	38.81	38.81	38.58	38.58	38.58	-0.29%	853
Dec 6, 2024	38.65	38.69	38.62	38.69	38.69	0.40%	1,097
Dec 5, 2024	38.59	38.70	38.53	38.53	38.53	-0.26%	2,098
Dec 4, 2024	38.78	38.78	38.54	38.64	38.64	-0.24%	1,271
Dec 3, 2024	38.70	38.73	38.67	38.73	38.73	-0.36%	2,595
Dec 2, 2024	38.78	38.89	38.78	38.87	38.87	-0.20%	1,260
Nov 29, 2024	38.95	38.95	38.93	38.95	38.95	0.43%	2,065
Nov 27, 2024	38.80	38.81	38.78	38.78	38.78	-0.51%	888
Nov 26, 2024	38.99	38.99	38.86	38.98	38.98	-	2,394
Nov 25, 2024	38.88	39.06	38.88	38.98	38.98	0.98%	2,299
Nov 22, 2024	38.40	38.60	38.40	38.60	38.60	0.80%	3,433
Nov 21, 2024	38.30	38.30	38.30	38.30	38.30	1.21%	136
Nov 20, 2024	37.71	37.84	37.61	37.84	37.84	-0.01%	380
Nov 19, 2024	37.84	37.84	37.84	37.84	37.84	-0.51%	95
Nov 18, 2024	37.94	38.05	37.94	38.04	38.04	0.60%	908
Nov 15, 2024	37.90	37.91	37.81	37.81	37.81	-0.70%	294
Nov 14, 2024	38.29	38.29	38.08	38.08	38.08	-0.86%	212
Nov 13, 2024	38.37	38.41	38.37	38.41	38.41	-0.02%	489
Nov 12, 2024	38.70	38.70	38.40	38.41	38.41	-0.85%	410
Nov 11, 2024	38.89	38.89	38.74	38.74	38.74	-0.05%	1,075
Nov 8, 2024	38.76	38.76	38.76	38.76	38.76	0.32%	292
Nov 7, 2024	38.73	38.73	38.59	38.64	38.64	0.08%	1,896
Nov 6, 2024	38.44	38.61	38.44	38.61	38.61	2.70%	257
Nov 5, 2024	37.30	37.59	37.30	37.59	37.59	1.01%	1,107
Nov 4, 2024	37.42	37.42	37.22	37.22	37.22	-0.26%	1,423
Nov 1, 2024	37.50	37.55	37.32	37.32	37.32	-0.20%	10,528
Oct 31, 2024	37.41	37.47	37.39	37.39	37.39	-0.85%	1,221
Oct 30, 2024	37.87	37.87	37.71	37.71	37.71	-0.42%	1,709
Oct 29, 2024	37.80	37.91	37.80	37.87	37.87	0.09%	2,282
Oct 28, 2024	37.79	37.84	37.79	37.84	37.84	0.54%	908
Oct 25, 2024	37.73	37.73	37.63	37.63	37.63	-0.69%	223
Oct 24, 2024	37.81	37.90	37.81	37.90	37.90	-0.43%	2,850
Oct 23, 2024	38.06	38.07	37.95	38.06	38.06	-0.47%	1,894
Oct 22, 2024	38.12	38.24	38.12	38.24	38.24	-0.31%	6,765
Oct 21, 2024	38.66	38.68	38.34	38.36	38.36	-0.98%	8,453
Oct 18, 2024	38.82	38.82	38.69	38.74	38.74	-0.06%	1,629
Oct 17, 2024	38.83	38.88	38.76	38.76	38.76	0.21%	1,058
Oct 16, 2024	38.65	38.69	38.65	38.68	38.68	0.79%	592
Oct 15, 2024	38.61	38.64	38.38	38.38	38.38	-0.89%	1,742
Oct 14, 2024	38.65	38.72	38.65	38.72	38.72	0.82%	1,008
Oct 11, 2024	38.37	38.41	38.37	38.41	38.41	0.53%	2,100
Oct 10, 2024	38.20	38.20	38.10	38.20	38.20	-0.53%	1,931
Oct 9, 2024	37.89	38.41	37.89	38.41	38.41	1.20%	649
Oct 8, 2024	37.87	37.98	37.87	37.95	37.95	0.71%	707
Oct 7, 2024	37.73	37.74	37.62	37.68	37.68	-0.53%	760
Oct 4, 2024	37.75	37.88	37.74	37.88	37.88	0.74%	846
Oct 3, 2024	37.58	37.60	37.56	37.60	37.60	-0.35%	2,242
Oct 2, 2024	37.74	37.74	37.74	37.74	37.74	0.34%	187
Oct 1, 2024	37.70	37.70	37.61	37.61	37.61	-0.79%	3,219
Sep 30, 2024	37.71	37.91	37.71	37.91	37.91	0.31%	754
Sep 27, 2024	37.78	37.79	37.78	37.79	37.79	-0.09%	912
Sep 26, 2024	37.83	37.83	37.83	37.83	37.83	1.03%	389
Sep 25, 2024	37.65	37.65	37.44	37.44	37.44	-0.44%	739
Sep 24, 2024	37.48	37.61	37.48	37.61	37.61	0.33%	484
Sep 23, 2024	37.32	37.48	37.32	37.48	37.48	-0.28%	739
Sep 20, 2024	37.59	37.59	37.57	37.59	37.34	-0.11%	674
Sep 19, 2024	37.62	37.66	37.59	37.63	37.39	1.29%	1,953
Sep 18, 2024	37.44	37.49	37.15	37.15	36.91	-0.19%	792
Sep 17, 2024	37.49	37.49	37.15	37.22	36.98	-0.48%	582
Sep 16, 2024	37.24	37.40	37.24	37.40	37.16	0.61%	798
Sep 13, 2024	37.16	37.17	37.16	37.17	36.93	1.08%	417
Sep 12, 2024	36.57	36.81	36.54	36.78	36.54	0.65%	971
Sep 11, 2024	36.46	36.54	36.46	36.54	36.30	0.74%	660
Sep 10, 2024	36.27	36.27	36.27	36.27	36.04	0.95%	96
Sep 9, 2024	35.96	35.99	35.93	35.93	35.69	1.32%	1,738
Sep 6, 2024	35.46	35.46	35.46	35.46	35.23	-1.75%	80
Sep 5, 2024	36.32	36.32	36.09	36.09	35.86	-0.81%	1,031
Sep 4, 2024	36.33	36.39	36.33	36.39	36.15	0.01%	466
Sep 3, 2024	36.81	36.81	36.39	36.39	36.15	-1.59%	2,477
Aug 30, 2024	36.72	36.97	36.63	36.97	36.73	1.17%	375
Aug 29, 2024	36.61	36.66	36.54	36.54	36.31	0.07%	974
Aug 28, 2024	36.52	36.52	36.52	36.52	36.28	-0.33%	71
Aug 27, 2024	36.61	36.64	36.61	36.64	36.40	0.25%	658
Aug 26, 2024	36.55	36.55	36.55	36.55	36.31	-0.35%	424
Aug 23, 2024	36.62	36.67	36.54	36.67	36.43	1.63%	1,344
Aug 22, 2024	36.09	36.09	36.09	36.09	35.85	-0.68%	178
Aug 21, 2024	36.19	36.33	36.19	36.33	36.10	0.55%	296
Aug 20, 2024	36.12	36.14	36.12	36.14	35.90	-0.18%	606
Aug 19, 2024	36.20	36.20	36.20	36.20	35.97	0.56%	262
Aug 16, 2024	35.96	36.00	35.94	36.00	35.77	0.45%	2,916
Aug 15, 2024	35.81	35.87	35.81	35.84	35.60	1.33%	1,072
Aug 14, 2024	35.37	35.37	35.37	35.37	35.14	0.50%	49
Aug 13, 2024	35.19	35.19	35.19	35.19	34.96	1.79%	466
Aug 12, 2024	34.57	34.58	34.55	34.57	34.35	-0.47%	807
Aug 9, 2024	34.74	34.74	34.74	34.74	34.51	0.30%	119
Aug 8, 2024	34.56	34.63	34.56	34.63	34.41	2.06%	1,131
Aug 7, 2024	33.93	33.93	33.93	33.93	33.71	-1.15%	246
Aug 6, 2024	34.68	34.68	34.33	34.33	34.11	1.02%	701
Aug 5, 2024	33.93	34.05	33.93	33.98	33.76	-2.54%	504
Aug 2, 2024	35.03	35.03	34.62	34.87	34.64	-1.22%	2,987
Aug 1, 2024	35.98	35.98	35.30	35.30	35.07	-2.06%	1,913