SPDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.63	39.63	39.38	39.38	39.38	-1.13%	1,278
Feb 20, 2025	39.73	39.83	39.73	39.83	39.83	0.10%	3,945
Feb 19, 2025	39.44	39.79	39.44	39.79	39.79	0.83%	2,757
Feb 18, 2025	39.27	39.46	39.27	39.46	39.46	0.33%	1,082
Feb 14, 2025	39.40	39.40	39.33	39.33	39.33	0.16%	1,845
Feb 13, 2025	39.01	39.28	39.01	39.27	39.27	0.93%	7,377
Feb 12, 2025	38.78	38.91	38.72	38.91	38.91	-0.46%	3,759
Feb 11, 2025	38.88	39.09	38.88	39.09	39.09	0.59%	20,971
Feb 10, 2025	38.99	38.99	38.74	38.86	38.86	0.44%	2,190
Feb 7, 2025	38.91	38.93	38.69	38.69	38.69	-0.64%	11,444
Feb 6, 2025	39.14	39.14	38.82	38.94	38.94	-0.56%	4,569
Feb 5, 2025	38.90	39.16	38.90	39.16	39.16	0.67%	11,270
Feb 4, 2025	38.81	38.93	38.81	38.90	38.90	0.26%	8,464
Feb 3, 2025	38.41	38.91	38.36	38.80	38.80	-0.22%	14,525
Jan 31, 2025	39.09	39.29	38.89	38.89	38.89	-0.04%	5,910
Jan 30, 2025	38.93	39.03	38.76	38.90	38.90	1.38%	8,065
Jan 29, 2025	38.70	38.70	38.23	38.37	38.37	-0.24%	7,275
Jan 28, 2025	38.40	38.66	38.33	38.47	38.47	-0.32%	2,535
Jan 27, 2025	38.71	38.73	38.37	38.59	38.59	-1.89%	5,250
Jan 24, 2025	39.35	39.39	39.31	39.33	39.33	0.15%	970
Jan 23, 2025	39.07	39.28	39.07	39.28	39.28	0.63%	1,622
Jan 22, 2025	39.14	39.31	39.03	39.03	39.03	-0.18%	8,493
Jan 21, 2025	38.94	39.10	38.94	39.10	39.10	1.26%	2,521
Jan 17, 2025	38.43	38.66	38.43	38.61	38.61	1.14%	1,356
Jan 16, 2025	38.13	38.24	38.13	38.18	38.18	0.34%	998
Jan 15, 2025	37.97	38.05	37.96	38.05	38.05	1.32%	2,152
Jan 14, 2025	37.41	37.55	37.41	37.55	37.55	0.60%	1,688
Jan 13, 2025	37.18	37.32	37.15	37.32	37.32	0.86%	1,190
Jan 10, 2025	37.44	37.44	37.01	37.01	37.01	-1.64%	2,540
Jan 8, 2025	37.35	37.62	37.35	37.62	37.62	0.10%	1,520
Jan 7, 2025	38.04	38.04	37.59	37.59	37.59	-0.65%	3,259
Jan 6, 2025	37.99	38.21	37.83	37.83	37.83	0.04%	2,626
Jan 3, 2025	37.76	37.82	37.58	37.81	37.81	0.67%	4,500
Jan 2, 2025	37.83	37.83	37.48	37.56	37.56	-0.17%	2,148
Dec 31, 2024	37.65	37.65	37.57	37.63	37.63	-0.12%	933
Dec 30, 2024	37.75	37.76	37.66	37.67	37.67	-1.08%	6,609
Dec 27, 2024	38.22	38.22	37.94	38.08	38.08	-0.75%	1,293
Dec 26, 2024	38.37	38.37	38.37	38.37	38.37	0.62%	208
Dec 24, 2024	37.90	38.13	37.90	38.13	38.13	0.94%	421
Dec 23, 2024	37.56	37.78	37.56	37.78	37.78	0.18%	1,671
Dec 20, 2024	37.28	37.79	37.28	37.71	37.43	0.93%	1,175
Dec 19, 2024	37.50	37.63	37.36	37.36	37.09	-0.62%	1,327
Dec 18, 2024	37.59	37.59	37.59	37.59	37.32	-2.93%	393
Dec 17, 2024	38.82	38.82	38.71	38.73	38.44	-0.98%	1,707
Dec 16, 2024	39.14	39.15	39.11	39.11	38.82	0.51%	1,218
Dec 13, 2024	38.93	38.93	38.91	38.91	38.63	2.25%	572
Dec 12, 2024	38.05	38.08	38.05	38.05	37.77	-0.40%	483
Dec 11, 2024	38.19	38.32	38.19	38.21	37.92	0.15%	1,667
Dec 10, 2024	38.23	38.23	38.15	38.15	37.87	-1.12%	869
Dec 9, 2024	38.81	38.81	38.58	38.58	38.29	-0.29%	853
Dec 6, 2024	38.65	38.69	38.62	38.69	38.41	0.40%	1,097
Dec 5, 2024	38.59	38.70	38.53	38.53	38.25	-0.26%	2,098
Dec 4, 2024	38.78	38.78	38.54	38.64	38.35	-0.24%	1,271
Dec 3, 2024	38.70	38.73	38.67	38.73	38.44	-0.36%	2,595
Dec 2, 2024	38.78	38.89	38.78	38.87	38.58	-0.20%	1,260
Nov 29, 2024	38.95	38.95	38.93	38.95	38.66	0.43%	2,065
Nov 27, 2024	38.80	38.81	38.78	38.78	38.49	-0.51%	888
Nov 26, 2024	38.99	38.99	38.86	38.98	38.69	-	2,394
Nov 25, 2024	38.88	39.06	38.88	38.98	38.69	0.98%	2,299
Nov 22, 2024	38.40	38.60	38.40	38.60	38.32	0.80%	3,433
Nov 21, 2024	38.30	38.30	38.30	38.30	38.02	1.21%	136
Nov 20, 2024	37.71	37.84	37.61	37.84	37.56	-0.01%	380
Nov 19, 2024	37.84	37.84	37.84	37.84	37.56	-0.51%	95
Nov 18, 2024	37.94	38.05	37.94	38.04	37.76	0.60%	908
Nov 15, 2024	37.90	37.91	37.81	37.81	37.53	-0.70%	294
Nov 14, 2024	38.29	38.29	38.08	38.08	37.80	-0.86%	212
Nov 13, 2024	38.37	38.41	38.37	38.41	38.12	-0.02%	489
Nov 12, 2024	38.70	38.70	38.40	38.41	38.13	-0.85%	410
Nov 11, 2024	38.89	38.89	38.74	38.74	38.46	-0.05%	1,075
Nov 8, 2024	38.76	38.76	38.76	38.76	38.48	0.32%	292
Nov 7, 2024	38.73	38.73	38.59	38.64	38.36	0.08%	1,896
Nov 6, 2024	38.44	38.61	38.44	38.61	38.33	2.70%	257
Nov 5, 2024	37.30	37.59	37.30	37.59	37.32	1.01%	1,107
Nov 4, 2024	37.42	37.42	37.22	37.22	36.95	-0.26%	1,423
Nov 1, 2024	37.50	37.55	37.32	37.32	37.04	-0.20%	10,528
Oct 31, 2024	37.41	37.47	37.39	37.39	37.12	-0.85%	1,221
Oct 30, 2024	37.87	37.87	37.71	37.71	37.43	-0.42%	1,709
Oct 29, 2024	37.80	37.91	37.80	37.87	37.59	0.09%	2,282
Oct 28, 2024	37.79	37.84	37.79	37.84	37.56	0.54%	908
Oct 25, 2024	37.73	37.73	37.63	37.63	37.36	-0.69%	223
Oct 24, 2024	37.81	37.90	37.81	37.90	37.62	-0.43%	2,850
Oct 23, 2024	38.06	38.07	37.95	38.06	37.78	-0.47%	1,894
Oct 22, 2024	38.12	38.24	38.12	38.24	37.96	-0.31%	6,765
Oct 21, 2024	38.66	38.68	38.34	38.36	38.08	-0.98%	8,453
Oct 18, 2024	38.82	38.82	38.69	38.74	38.45	-0.06%	1,629
Oct 17, 2024	38.83	38.88	38.76	38.76	38.48	0.21%	1,058
Oct 16, 2024	38.65	38.69	38.65	38.68	38.40	0.79%	592
Oct 15, 2024	38.61	38.64	38.38	38.38	38.10	-0.89%	1,742
Oct 14, 2024	38.65	38.72	38.65	38.72	38.44	0.82%	1,008
Oct 11, 2024	38.37	38.41	38.37	38.41	38.12	0.53%	2,100
Oct 10, 2024	38.20	38.20	38.10	38.20	37.92	-0.53%	1,931
Oct 9, 2024	37.89	38.41	37.89	38.41	38.12	1.20%	649
Oct 8, 2024	37.87	37.98	37.87	37.95	37.67	0.71%	707
Oct 7, 2024	37.73	37.74	37.62	37.68	37.41	-0.53%	760
Oct 4, 2024	37.75	37.88	37.74	37.88	37.60	0.74%	846
Oct 3, 2024	37.58	37.60	37.56	37.60	37.33	-0.35%	2,242
Oct 2, 2024	37.74	37.74	37.74	37.74	37.46	0.34%	187
Oct 1, 2024	37.70	37.70	37.61	37.61	37.33	-0.79%	3,219
Sep 30, 2024	37.71	37.91	37.71	37.91	37.63	0.31%	754
Sep 27, 2024	37.78	37.79	37.78	37.79	37.52	-0.09%	912