SPDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	46.79	47.09	46.64	47.09	47.09	0.17%	2,073
Nov 9, 2026	46.93	47.01	46.93	47.01	47.01	2.78%	809
Nov 6, 2026	45.84	45.91	45.74	45.74	45.74	-0.68%	683
Nov 5, 2026	47.55	47.55	46.05	46.05	46.05	-3.76%	2,028
Nov 4, 2026	47.60	47.85	47.60	47.85	47.85	1.54%	2,838
Nov 3, 2026	47.15	47.29	47.12	47.12	47.12	-	1,271
Nov 2, 2026	47.26	47.26	47.12	47.12	47.12	0.05%	699
Oct 30, 2026	47.59	47.59	46.85	47.10	47.10	-1.03%	10,289
Oct 29, 2026	47.17	47.59	47.17	47.59	47.59	1.25%	230
Oct 28, 2026	46.98	47.00	46.93	47.00	47.00	-0.07%	612
Oct 27, 2026	46.94	47.04	46.94	47.04	47.04	0.47%	552
Oct 26, 2026	46.69	46.81	46.69	46.81	46.81	0.78%	241
Oct 23, 2026	46.34	46.45	46.34	46.45	46.45	-0.29%	498
Oct 22, 2026	46.42	46.59	46.42	46.59	46.59	0.72%	588
Oct 21, 2026	46.12	46.25	46.12	46.25	46.25	0.59%	677
Oct 20, 2026	45.68	45.99	45.68	45.98	45.98	1.22%	439
Oct 19, 2026	45.58	45.58	45.43	45.43	45.43	-0.26%	527
Oct 16, 2026	45.94	45.94	45.54	45.54	45.54	-0.36%	623
Oct 15, 2026	45.65	45.71	45.65	45.71	45.71	0.83%	661
Oct 14, 2026	45.25	45.34	45.25	45.34	45.34	-0.38%	641
Oct 13, 2026	45.51	45.51	45.51	45.51	45.51	0.44%	118
Oct 12, 2026	45.31	45.31	45.31	45.31	45.31	-0.06%	158
Oct 9, 2026	45.34	45.34	45.34	45.34	45.34	-0.29%	180
Oct 8, 2026	45.11	45.47	45.11	45.47	45.47	0.39%	3,345
Oct 7, 2026	45.36	45.36	45.29	45.29	45.29	-0.90%	920
Oct 6, 2026	45.72	45.72	45.70	45.70	45.70	1.04%	413
Oct 5, 2026	45.24	45.24	45.23	45.23	45.23	-0.31%	937
Oct 2, 2026	45.35	45.43	45.35	45.37	45.37	0.91%	2,119
Oct 1, 2026	44.70	44.97	44.70	44.96	44.96	0.72%	1,296
Sep 30, 2026	44.64	44.64	44.64	44.64	44.64	-0.40%	455
Sep 29, 2026	45.03	45.03	44.69	44.82	44.82	-0.15%	4,790
Sep 28, 2026	44.80	44.97	44.80	44.89	44.88	-0.88%	733
Sep 25, 2026	45.15	45.28	45.15	45.28	45.28	0.62%	361
Sep 24, 2026	45.16	45.16	45.00	45.00	45.00	-0.55%	274
Sep 23, 2026	45.35	45.38	45.25	45.25	45.25	-0.63%	717
Sep 22, 2026	45.61	45.61	45.54	45.54	45.54	-0.35%	449
Sep 21, 2026	45.59	45.70	45.59	45.70	45.70	0.75%	632
Sep 18, 2026	45.56	45.66	45.56	45.66	45.35	-0.57%	244
Sep 17, 2026	45.92	45.92	45.92	45.92	45.61	0.45%	132
Sep 16, 2026	46.40	46.40	45.71	45.71	45.41	-1.44%	156
Sep 15, 2026	46.50	46.51	46.38	46.38	46.07	-0.26%	508
Sep 14, 2026	46.51	46.51	46.50	46.50	46.19	-0.64%	596
Sep 11, 2026	46.69	46.89	46.69	46.81	46.49	1.63%	487
Sep 10, 2026	46.21	46.22	46.06	46.06	45.75	-0.56%	624
Sep 9, 2026	46.47	46.47	46.20	46.32	46.01	-0.39%	539
Sep 8, 2026	46.55	46.59	46.49	46.49	46.18	-0.30%	505
Sep 4, 2026	46.71	46.73	46.63	46.63	46.32	-	943
Sep 3, 2026	46.28	46.66	46.28	46.63	46.32	0.38%	663
Sep 2, 2026	46.37	46.53	46.37	46.46	46.15	0.50%	1,141
Sep 1, 2026	46.20	46.24	46.20	46.23	45.92	-0.80%	5,799