SPDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	38.50	38.56	38.41	38.48	38.48	-0.32%	11,368
Jun 10, 2025	38.60	38.60	38.58	38.60	38.60	0.63%	4,757
Jun 9, 2025	38.36	38.36	38.36	38.36	38.36	0.46%	839
Jun 6, 2025	38.00	38.19	38.00	38.19	38.19	1.24%	964
Jun 5, 2025	37.91	37.91	37.72	37.72	37.72	-0.20%	757
Jun 4, 2025	37.88	37.88	37.79	37.79	37.79	-0.19%	665
Jun 3, 2025	37.74	37.87	37.74	37.86	37.86	0.79%	639
Jun 2, 2025	37.57	37.57	37.57	37.57	37.57	0.29%	487
May 30, 2025	37.56	37.56	37.46	37.46	37.46	-0.01%	1,129
May 29, 2025	37.19	37.46	37.19	37.46	37.46	0.28%	468
May 28, 2025	37.44	37.44	37.36	37.36	37.36	-0.75%	246
May 27, 2025	37.35	37.65	37.34	37.64	37.64	1.66%	1,610
May 23, 2025	36.85	37.03	36.85	37.03	37.03	-0.36%	609
May 22, 2025	37.05	37.31	37.05	37.16	37.16	-0.64%	4,011
May 21, 2025	37.50	37.50	37.36	37.40	37.40	-1.74%	441
May 20, 2025	38.06	38.06	38.06	38.06	38.06	-0.18%	185
May 19, 2025	37.91	38.13	37.91	38.13	38.13	0.18%	1,482
May 16, 2025	37.85	38.06	37.85	38.06	38.06	0.57%	443
May 15, 2025	37.51	37.86	37.51	37.84	37.84	1.30%	7,973
May 14, 2025	37.39	37.39	37.36	37.36	37.36	-0.63%	478
May 13, 2025	37.60	37.64	37.60	37.60	37.60	-0.24%	3,794
May 12, 2025	37.62	37.69	37.56	37.69	37.69	2.77%	2,394
May 9, 2025	36.81	36.81	36.67	36.67	36.67	0.14%	772
May 8, 2025	36.62	37.00	36.62	36.62	36.62	0.43%	1,541
May 7, 2025	36.32	36.46	36.32	36.46	36.46	0.58%	260
May 6, 2025	36.21	36.32	36.21	36.25	36.25	-0.52%	1,249
May 5, 2025	36.59	36.59	36.44	36.44	36.44	-0.28%	2,883
May 2, 2025	36.44	36.55	36.44	36.54	36.54	1.64%	1,627
May 1, 2025	36.02	36.22	35.96	35.96	35.96	-0.68%	9,336
Apr 30, 2025	35.63	36.20	35.63	36.20	36.20	0.53%	901
Apr 29, 2025	35.72	36.03	35.72	36.01	36.01	0.44%	1,612
Apr 28, 2025	35.76	35.85	35.60	35.85	35.85	0.52%	2,561
Apr 25, 2025	35.64	35.68	35.45	35.66	35.66	-0.27%	1,918
Apr 24, 2025	35.38	35.76	35.27	35.76	35.76	1.11%	2,261
Apr 23, 2025	35.65	35.89	35.24	35.37	35.37	0.72%	1,362
Apr 22, 2025	34.68	35.12	34.68	35.12	35.12	1.91%	1,614
Apr 21, 2025	34.77	34.77	34.37	34.46	34.46	-1.63%	1,134
Apr 17, 2025	34.89	35.28	34.89	35.03	35.03	0.40%	1,420
Apr 16, 2025	35.36	35.36	34.69	34.89	34.89	-1.45%	1,277
Apr 15, 2025	35.36	35.70	35.36	35.40	35.40	-0.16%	2,041
Apr 14, 2025	35.43	35.55	35.40	35.46	35.46	1.23%	1,297
Apr 11, 2025	34.55	35.03	34.55	35.03	35.03	1.06%	702
Apr 10, 2025	35.19	35.19	33.92	34.66	34.66	-2.82%	2,327
Apr 9, 2025	33.16	35.67	33.15	35.67	35.67	6.91%	6,113
Apr 8, 2025	34.91	34.91	33.02	33.36	33.36	-1.88%	14,154
Apr 7, 2025	33.33	35.11	33.33	34.00	34.00	-0.61%	5,321
Apr 4, 2025	35.58	35.58	34.21	34.21	34.21	-5.50%	10,444
Apr 3, 2025	37.01	37.01	36.20	36.20	36.20	-4.34%	5,884
Apr 2, 2025	37.68	37.84	37.62	37.84	37.84	0.39%	4,660
Apr 1, 2025	37.75	37.80	37.54	37.70	37.70	-0.37%	6,493