SPDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	46.58	46.58	46.58	46.58	46.57	1.69%	625
May 21, 2026	45.61	45.80	45.61	45.80	45.80	1.10%	654
May 20, 2026	45.28	45.30	45.28	45.30	45.30	0.44%	368
May 19, 2026	45.11	45.11	45.11	45.11	45.11	-0.39%	387
May 18, 2026	45.12	45.28	45.12	45.28	45.28	0.70%	514
May 15, 2026	45.06	45.15	44.97	44.97	44.97	-0.72%	1,144
May 14, 2026	45.28	45.44	45.28	45.29	45.29	1.10%	1,737
May 13, 2026	44.84	44.84	44.80	44.80	44.80	-0.02%	2,055
May 12, 2026	44.81	44.81	44.81	44.81	44.81	-0.46%	150
May 11, 2026	45.02	45.02	45.02	45.02	45.02	0.81%	321
May 8, 2026	44.85	44.85	44.66	44.66	44.66	0.36%	602
May 7, 2026	44.64	44.64	44.47	44.49	44.49	-0.48%	513
May 6, 2026	44.70	44.75	44.69	44.71	44.71	0.67%	1,307
May 5, 2026	44.41	44.41	44.41	44.41	44.41	0.85%	203
May 4, 2026	44.34	44.39	44.04	44.04	44.04	-1.00%	1,570
May 1, 2026	44.61	44.61	44.48	44.48	44.48	-0.53%	2,495
Apr 30, 2026	43.86	44.72	43.86	44.72	44.72	2.51%	301
Apr 29, 2026	43.65	43.65	43.57	43.62	43.62	0.40%	754
Apr 28, 2026	43.49	43.49	43.45	43.45	43.45	-0.26%	421
Apr 27, 2026	43.58	43.58	43.56	43.56	43.56	-0.46%	1,318
Apr 24, 2026	43.76	43.76	43.76	43.76	43.76	-0.78%	352
Apr 23, 2026	44.05	44.11	43.88	44.11	44.10	1.32%	1,955
Apr 22, 2026	43.58	43.59	43.52	43.53	43.53	-0.21%	1,342
Apr 21, 2026	43.81	43.81	43.62	43.62	43.62	-0.38%	611
Apr 20, 2026	43.80	43.87	43.79	43.79	43.79	0.37%	991
Apr 17, 2026	43.35	43.62	43.34	43.62	43.62	1.31%	1,063
Apr 16, 2026	43.06	43.06	43.06	43.06	43.06	0.97%	271
Apr 15, 2026	42.57	42.65	42.57	42.65	42.64	-0.20%	415
Apr 14, 2026	42.60	42.73	42.56	42.73	42.73	0.07%	647
Apr 13, 2026	42.46	42.70	42.43	42.70	42.70	0.81%	1,068
Apr 10, 2026	42.36	42.36	42.36	42.36	42.36	-1.08%	112
Apr 9, 2026	42.82	42.82	42.82	42.82	42.82	0.31%	227
Apr 8, 2026	42.42	42.68	42.42	42.68	42.68	2.07%	636
Apr 7, 2026	41.70	41.83	41.70	41.81	41.81	-0.39%	1,589
Apr 6, 2026	41.69	41.98	41.69	41.98	41.98	0.47%	1,065
Apr 2, 2026	41.65	41.78	41.63	41.78	41.78	0.28%	1,484
Apr 1, 2026	41.80	41.80	41.66	41.67	41.67	-0.04%	1,821
Mar 31, 2026	41.64	41.68	41.64	41.68	41.68	1.61%	620
Mar 30, 2026	41.30	41.30	41.00	41.02	41.02	-0.37%	1,378
Mar 27, 2026	41.32	41.32	41.17	41.17	41.17	-1.26%	342
Mar 26, 2026	41.88	41.88	41.70	41.70	41.70	-0.41%	642
Mar 25, 2026	41.91	41.94	41.71	41.87	41.87	0.49%	1,363
Mar 24, 2026	41.22	41.74	41.22	41.67	41.67	0.66%	848
Mar 23, 2026	41.50	41.50	41.40	41.40	41.39	0.99%	889
Mar 20, 2026	41.54	41.58	41.20	41.30	40.99	-0.88%	1,500
Mar 19, 2026	41.66	41.66	41.66	41.66	41.35	0.06%	158
Mar 18, 2026	42.23	42.23	41.64	41.64	41.32	-1.80%	468
Mar 17, 2026	42.40	42.40	42.40	42.40	42.08	0.15%	197
Mar 16, 2026	42.30	42.48	42.30	42.34	42.02	0.60%	3,318
Mar 13, 2026	42.08	42.08	42.08	42.08	41.77	0.04%	160