SPDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	46.03	46.13	46.03	46.13	46.13	0.58%	495
Jul 24, 2026	45.86	45.87	45.86	45.87	45.87	1.05%	297
Jul 23, 2026	45.50	45.51	45.39	45.39	45.39	-0.65%	486
Jul 22, 2026	45.83	45.83	45.69	45.69	45.69	0.28%	751
Jul 21, 2026	45.50	45.56	45.50	45.56	45.56	0.51%	663
Jul 20, 2026	45.64	45.64	45.33	45.33	45.33	-0.67%	1,202
Jul 17, 2026	46.02	46.03	45.64	45.64	45.63	-0.46%	567
Jul 16, 2026	45.53	45.85	45.53	45.85	45.85	0.88%	874
Jul 15, 2026	45.96	45.96	45.45	45.45	45.45	-0.78%	617
Jul 14, 2026	46.07	46.07	45.80	45.80	45.80	-1.66%	625
Jul 13, 2026	46.58	46.58	46.57	46.58	46.57	-0.43%	1,357
Jul 10, 2026	46.78	46.78	46.78	46.78	46.77	0.51%	158
Jul 9, 2026	46.39	46.54	46.39	46.54	46.54	0.68%	351
Jul 8, 2026	46.28	46.28	46.22	46.22	46.22	-0.64%	352
Jul 7, 2026	46.62	46.62	46.50	46.52	46.52	-	1,480
Jul 6, 2026	46.39	46.57	46.39	46.52	46.52	0.54%	862
Jul 2, 2026	46.00	46.27	46.00	46.27	46.27	0.02%	816
Jul 1, 2026	46.53	46.53	46.26	46.26	46.26	-0.17%	628
Jun 30, 2026	46.36	46.36	46.33	46.33	46.33	-0.02%	503
Jun 29, 2026	46.40	46.40	46.33	46.34	46.34	0.66%	432
Jun 26, 2026	46.04	46.04	46.04	46.04	46.04	-0.86%	400
Jun 25, 2026	46.56	46.56	46.44	46.44	46.44	0.92%	485
Jun 24, 2026	46.03	46.03	45.97	46.01	46.01	0.02%	603
Jun 23, 2026	45.99	46.00	45.99	46.00	46.00	-0.52%	718
Jun 22, 2026	45.97	46.30	45.97	46.25	46.24	0.53%	1,706
Jun 18, 2026	46.28	46.33	46.28	46.33	46.00	0.47%	983
Jun 17, 2026	46.77	46.77	46.11	46.11	45.78	-1.79%	925
Jun 16, 2026	47.30	47.30	46.94	46.95	46.62	-0.32%	956
Jun 15, 2026	47.20	47.20	47.10	47.10	46.76	-0.14%	739
Jun 12, 2026	47.17	47.17	47.17	47.17	46.83	0.93%	190
Jun 11, 2026	46.15	46.73	46.15	46.73	46.40	1.73%	839
Jun 10, 2026	46.36	46.36	45.94	45.94	45.61	-0.92%	633
Jun 9, 2026	46.48	46.48	46.23	46.37	46.04	-0.11%	504
Jun 8, 2026	46.42	46.42	46.42	46.42	46.09	0.01%	190
Jun 5, 2026	46.60	46.63	46.42	46.42	46.08	-1.97%	692
Jun 4, 2026	47.40	47.41	47.35	47.35	47.01	0.25%	1,181
Jun 3, 2026	47.23	47.23	47.23	47.23	46.90	-0.67%	543
Jun 2, 2026	47.05	47.55	47.05	47.55	47.21	2.07%	355
Jun 1, 2026	46.58	46.64	46.49	46.59	46.26	-0.57%	1,300
May 29, 2026	46.84	46.85	46.84	46.85	46.52	0.41%	1,397
May 28, 2026	46.66	46.66	46.66	46.66	46.33	0.10%	473
May 27, 2026	46.61	46.68	46.61	46.62	46.28	-0.25%	1,179
May 26, 2026	46.63	46.73	46.63	46.73	46.40	0.34%	383
May 22, 2026	46.58	46.58	46.58	46.58	46.24	1.69%	625
May 21, 2026	45.61	45.80	45.61	45.80	45.47	1.10%	654
May 20, 2026	45.28	45.30	45.28	45.30	44.98	0.44%	369
May 19, 2026	45.11	45.11	45.11	45.11	44.79	-0.39%	387
May 18, 2026	45.12	45.28	45.12	45.28	44.96	0.70%	514
May 15, 2026	45.06	45.15	44.97	44.97	44.65	-0.72%	1,144
May 14, 2026	45.28	45.44	45.28	45.29	44.97	1.10%	1,737