SPDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	9.99	10.00	9.95	9.99	-	0.30%	4,847,567
Aug 13, 2025	9.96	9.99	9.94	9.96	9.96	-0.30%	7,202,429
Aug 12, 2025	10.06	10.09	9.99	9.99	9.99	-1.09%	4,411,834
Aug 11, 2025	10.08	10.12	10.05	10.10	10.10	0.30%	6,318,168
Aug 8, 2025	10.12	10.13	10.06	10.07	10.07	-0.79%	8,104,295
Aug 7, 2025	10.09	10.20	10.07	10.15	10.15	0.20%	15,834,402
Aug 6, 2025	10.20	10.21	10.12	10.13	10.13	-0.69%	8,036,907
Aug 5, 2025	10.15	10.23	10.13	10.20	10.20	0.39%	12,022,220
Aug 4, 2025	10.25	10.25	10.15	10.16	10.16	-1.36%	6,712,966
Aug 1, 2025	10.24	10.35	10.24	10.30	10.30	1.68%	18,217,684
Jul 31, 2025	10.01	10.16	10.01	10.13	10.13	0.40%	15,005,909
Jul 30, 2025	10.08	10.15	10.04	10.09	10.09	-	9,758,800
Jul 29, 2025	10.03	10.10	10.03	10.09	10.09	0.30%	8,310,203
Jul 28, 2025	10.05	10.08	10.04	10.06	10.06	0.10%	4,285,933
Jul 25, 2025	10.08	10.09	10.04	10.05	10.05	-0.40%	2,684,896
Jul 24, 2025	10.08	10.09	10.05	10.09	10.09	0.10%	2,951,799
Jul 23, 2025	10.12	10.16	10.08	10.08	10.08	-0.88%	3,238,733
Jul 22, 2025	10.17	10.22	10.16	10.17	10.17	-	10,228,486
Jul 21, 2025	10.17	10.18	10.12	10.17	10.17	-0.10%	5,265,509
Jul 18, 2025	10.16	10.21	10.15	10.18	10.18	0.10%	6,926,296
Jul 17, 2025	10.23	10.23	10.16	10.17	10.17	-0.68%	3,485,186
Jul 16, 2025	10.24	10.34	10.22	10.24	10.24	-0.29%	14,207,471
Jul 15, 2025	10.18	10.27	10.17	10.27	10.27	0.59%	10,939,352
Jul 14, 2025	10.24	10.27	10.21	10.21	10.21	-0.29%	6,761,795
Jul 11, 2025	10.25	10.27	10.21	10.24	10.24	0.39%	5,710,643
Jul 10, 2025	10.21	10.24	10.17	10.20	10.20	-0.10%	2,916,454
Jul 9, 2025	10.24	10.27	10.21	10.21	10.21	-0.68%	6,192,928
Jul 8, 2025	10.26	10.29	10.25	10.28	10.28	0.10%	5,063,206
Jul 7, 2025	10.22	10.32	10.21	10.27	10.27	0.88%	10,429,667
Jul 3, 2025	10.24	10.24	10.17	10.18	10.18	-0.78%	3,410,448
Jul 2, 2025	10.31	10.33	10.26	10.26	10.26	-0.48%	3,204,662
Jul 1, 2025	10.33	10.34	10.29	10.31	10.31	0.10%	8,233,547
Jun 30, 2025	10.30	10.35	10.28	10.30	10.30	-0.39%	7,714,005
Jun 27, 2025	10.38	10.42	10.32	10.34	10.34	-0.48%	6,729,094
Jun 26, 2025	10.44	10.46	10.39	10.39	10.39	-0.86%	7,317,359
Jun 25, 2025	10.46	10.50	10.45	10.48	10.48	0.05%	2,471,413
Jun 24, 2025	10.51	10.54	10.46	10.48	10.48	-2.38%	6,394,923
Jun 23, 2025	10.83	10.88	10.72	10.73	10.59	-0.92%	12,352,979
Jun 20, 2025	10.75	10.86	10.74	10.83	10.69	0.19%	16,416,545
Jun 18, 2025	10.78	10.82	10.73	10.81	10.67	0.19%	10,234,223
Jun 17, 2025	10.75	10.81	10.71	10.79	10.65	0.94%	16,402,109
Jun 16, 2025	10.74	10.74	10.67	10.69	10.55	-1.11%	13,204,890
Jun 13, 2025	10.77	10.83	10.71	10.81	10.67	1.31%	22,956,789
Jun 12, 2025	10.73	10.75	10.67	10.67	10.53	-0.37%	10,227,092
Jun 11, 2025	10.66	10.75	10.65	10.71	10.57	0.19%	15,733,234
Jun 10, 2025	10.73	10.75	10.67	10.69	10.55	-0.56%	5,945,690
Jun 9, 2025	10.73	10.76	10.71	10.75	10.61	0.09%	6,778,295
Jun 6, 2025	10.76	10.79	10.71	10.74	10.60	-1.10%	12,133,399
Jun 5, 2025	10.77	10.89	10.74	10.86	10.72	0.65%	17,960,858
Jun 4, 2025	10.77	10.81	10.76	10.79	10.65	-	6,010,299