SPDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	38.27	38.34	38.27	38.34	38.34	0.95%	2,443
Aug 1, 2025	37.85	37.99	37.75	37.98	37.98	-0.78%	10,684
Jul 31, 2025	38.42	38.42	38.28	38.28	38.28	-1.54%	375
Jul 30, 2025	38.88	38.88	38.88	38.88	38.88	-0.65%	36
Jul 29, 2025	39.14	39.14	39.14	39.14	39.14	0.18%	278
Jul 28, 2025	39.20	39.20	39.07	39.07	39.07	-0.35%	988
Jul 25, 2025	39.07	39.20	38.99	39.20	39.20	0.27%	2,142
Jul 24, 2025	39.11	39.11	39.04	39.10	39.10	-0.81%	1,870
Jul 23, 2025	39.27	39.42	39.27	39.42	39.42	0.05%	884
Jul 22, 2025	39.28	39.40	39.28	39.40	39.40	0.87%	1,418
Jul 21, 2025	39.24	39.47	39.06	39.06	39.06	0.19%	6,807
Jul 18, 2025	38.99	39.00	38.98	38.98	38.98	-0.08%	5,196
Jul 17, 2025	39.01	39.01	39.01	39.01	39.01	0.55%	277
Jul 16, 2025	38.75	38.84	38.75	38.80	38.80	0.23%	1,156
Jul 15, 2025	38.71	38.71	38.71	38.71	38.71	-1.15%	155
Jul 14, 2025	39.15	39.16	39.15	39.16	39.16	-0.08%	1,143
Jul 11, 2025	39.21	39.21	39.19	39.19	39.19	-0.68%	1,566
Jul 10, 2025	39.46	39.46	39.46	39.46	39.46	0.32%	315
Jul 9, 2025	39.31	39.34	39.31	39.34	39.34	-0.12%	522
Jul 8, 2025	39.44	39.44	39.38	39.38	39.38	0.29%	480
Jul 7, 2025	39.62	39.62	39.18	39.27	39.27	-1.02%	867
Jul 3, 2025	39.52	39.67	39.52	39.67	39.67	0.45%	293
Jul 2, 2025	39.35	39.54	39.35	39.50	39.50	0.37%	1,978
Jul 1, 2025	39.25	39.46	39.25	39.35	39.35	1.34%	1,041
Jun 30, 2025	38.72	38.83	38.70	38.83	38.83	0.69%	1,038
Jun 27, 2025	38.74	38.74	38.57	38.57	38.57	0.29%	485
Jun 26, 2025	38.34	38.45	38.34	38.45	38.45	0.76%	361
Jun 25, 2025	38.19	38.23	38.16	38.16	38.16	-0.50%	1,323
Jun 24, 2025	38.25	38.36	38.25	38.36	38.36	0.91%	1,014
Jun 23, 2025	37.58	38.01	37.58	38.01	38.01	0.37%	431
Jun 20, 2025	37.99	37.99	37.87	37.87	37.57	-0.17%	450
Jun 18, 2025	38.13	38.13	37.94	37.94	37.63	0.02%	420
Jun 17, 2025	38.22	38.22	37.93	37.93	37.63	-0.85%	1,905
Jun 16, 2025	38.37	38.41	38.25	38.25	37.95	0.72%	690
Jun 13, 2025	38.04	38.08	37.98	37.98	37.68	-1.38%	1,831
Jun 12, 2025	38.51	38.51	38.51	38.51	38.20	0.09%	181
Jun 11, 2025	38.50	38.56	38.41	38.48	38.17	-0.32%	11,368
Jun 10, 2025	38.60	38.60	38.58	38.60	38.29	0.63%	4,757
Jun 9, 2025	38.36	38.36	38.36	38.36	38.05	0.46%	839
Jun 6, 2025	38.00	38.19	38.00	38.19	37.88	1.24%	964
Jun 5, 2025	37.91	37.91	37.72	37.72	37.42	-0.20%	757
Jun 4, 2025	37.88	37.88	37.79	37.79	37.49	-0.19%	665
Jun 3, 2025	37.74	37.87	37.74	37.86	37.56	0.79%	639
Jun 2, 2025	37.57	37.57	37.57	37.57	37.27	0.29%	487
May 30, 2025	37.56	37.56	37.46	37.46	37.16	-0.01%	1,129
May 29, 2025	37.19	37.46	37.19	37.46	37.17	0.28%	468
May 28, 2025	37.44	37.44	37.36	37.36	37.06	-0.75%	246
May 27, 2025	37.35	37.65	37.34	37.64	37.34	1.66%	1,610
May 23, 2025	36.85	37.03	36.85	37.03	36.73	-0.36%	609
May 22, 2025	37.05	37.31	37.05	37.16	36.87	-0.64%	4,011