SPDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	37.28	37.48	37.27	37.48	-	0.29%	105
Mar 28, 2025	37.48	37.48	37.31	37.37	37.37	-1.27%	2,037
Mar 27, 2025	37.93	37.93	37.83	37.85	37.85	-0.16%	715
Mar 26, 2025	38.07	38.07	37.84	37.91	37.91	0.45%	3,177
Mar 25, 2025	37.89	37.93	37.74	37.74	37.74	-0.39%	2,380
Mar 24, 2025	37.86	37.89	37.86	37.89	37.89	0.55%	667
Mar 21, 2025	37.63	37.69	37.58	37.69	37.44	-0.43%	1,029
Mar 20, 2025	37.79	37.85	37.79	37.85	37.60	-0.82%	1,252
Mar 19, 2025	38.04	38.22	38.04	38.16	37.91	0.56%	1,126
Mar 18, 2025	37.96	37.98	37.85	37.95	37.70	-0.40%	2,915
Mar 17, 2025	38.11	38.11	38.11	38.11	37.85	1.22%	415
Mar 14, 2025	37.35	37.65	37.35	37.65	37.40	1.44%	390
Mar 13, 2025	37.50	37.50	37.11	37.11	36.86	-0.76%	293
Mar 12, 2025	37.50	37.57	37.40	37.40	37.15	-0.93%	699
Mar 11, 2025	37.90	38.00	37.49	37.75	37.50	-2.36%	5,448
Mar 10, 2025	39.11	39.14	38.66	38.66	38.40	-1.40%	3,057
Mar 7, 2025	38.51	39.21	38.51	39.21	38.95	1.61%	3,550
Mar 6, 2025	38.50	38.61	38.39	38.59	38.33	-0.43%	6,018
Mar 5, 2025	38.78	38.78	38.75	38.75	38.50	0.56%	481
Mar 4, 2025	38.95	38.95	38.54	38.54	38.28	-1.45%	702
Mar 3, 2025	39.10	39.10	39.10	39.10	38.84	-0.66%	139
Feb 28, 2025	39.36	39.36	39.36	39.36	39.10	0.83%	445
Feb 27, 2025	39.28	39.40	39.04	39.04	38.78	-0.54%	2,735
Feb 26, 2025	39.44	39.52	39.24	39.25	38.99	-0.72%	4,656
Feb 25, 2025	39.50	39.57	39.49	39.54	39.27	0.41%	4,058
Feb 24, 2025	39.39	39.57	39.37	39.37	39.11	-0.02%	993
Feb 21, 2025	39.63	39.63	39.38	39.38	39.12	-1.13%	1,278
Feb 20, 2025	39.73	39.83	39.73	39.83	39.57	0.10%	3,945
Feb 19, 2025	39.44	39.79	39.44	39.79	39.53	0.83%	2,757
Feb 18, 2025	39.27	39.46	39.27	39.46	39.20	0.33%	1,082
Feb 14, 2025	39.40	39.40	39.33	39.33	39.07	0.16%	1,845
Feb 13, 2025	39.01	39.28	39.01	39.27	39.01	0.93%	7,377
Feb 12, 2025	38.78	38.91	38.72	38.91	38.65	-0.46%	3,759
Feb 11, 2025	38.88	39.09	38.88	39.09	38.83	0.59%	20,971
Feb 10, 2025	38.99	38.99	38.74	38.86	38.60	0.44%	2,190
Feb 7, 2025	38.91	38.93	38.69	38.69	38.43	-0.64%	11,444
Feb 6, 2025	39.14	39.14	38.82	38.94	38.68	-0.56%	4,569
Feb 5, 2025	38.90	39.16	38.90	39.16	38.90	0.67%	11,270
Feb 4, 2025	38.81	38.93	38.81	38.90	38.64	0.26%	8,464
Feb 3, 2025	38.41	38.91	38.36	38.80	38.54	-0.22%	14,525
Jan 31, 2025	39.09	39.29	38.89	38.89	38.63	-0.04%	5,910
Jan 30, 2025	38.93	39.03	38.76	38.90	38.64	1.38%	8,065
Jan 29, 2025	38.70	38.70	38.23	38.37	38.12	-0.24%	7,275
Jan 28, 2025	38.40	38.66	38.33	38.47	38.21	-0.32%	2,535
Jan 27, 2025	38.71	38.73	38.37	38.59	38.33	-1.89%	5,250
Jan 24, 2025	39.35	39.39	39.31	39.33	39.07	0.15%	970
Jan 23, 2025	39.07	39.28	39.07	39.28	39.02	0.63%	1,622
Jan 22, 2025	39.14	39.31	39.03	39.03	38.77	-0.18%	8,493
Jan 21, 2025	38.94	39.10	38.94	39.10	38.84	1.26%	2,521
Jan 17, 2025	38.43	38.66	38.43	38.61	38.36	1.14%	1,356