SPDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	9.57	9.58	9.45	9.46	-	-0.05%	21,394,507
Feb 27, 2026	9.51	9.53	9.46	9.46	9.46	0.42%	40,963,632
Feb 26, 2026	9.36	9.49	9.36	9.42	9.42	0.64%	35,267,174
Feb 25, 2026	9.41	9.41	9.35	9.36	9.36	-0.85%	9,966,436
Feb 24, 2026	9.52	9.54	9.43	9.44	9.44	-0.84%	26,502,544
Feb 23, 2026	9.44	9.54	9.40	9.52	9.52	1.17%	29,565,060
Feb 20, 2026	9.51	9.52	9.40	9.41	9.41	-0.63%	54,275,982
Feb 19, 2026	9.49	9.52	9.45	9.47	9.47	0.32%	41,364,529
Feb 18, 2026	9.48	9.49	9.40	9.44	9.44	-0.63%	33,489,208
Feb 17, 2026	9.53	9.59	9.46	9.50	9.50	-0.11%	53,674,822
Feb 13, 2026	9.51	9.57	9.44	9.51	9.51	0.11%	49,030,167
Feb 12, 2026	9.33	9.52	9.32	9.50	9.50	1.60%	48,257,371
Feb 11, 2026	9.30	9.40	9.29	9.35	9.35	-0.11%	40,153,691
Feb 10, 2026	9.32	9.36	9.29	9.36	9.36	0.32%	24,080,984
Feb 9, 2026	9.39	9.41	9.30	9.33	9.33	-0.43%	18,655,091
Feb 6, 2026	9.51	9.51	9.35	9.37	9.37	-1.88%	35,176,670
Feb 5, 2026	9.51	9.58	9.46	9.55	9.55	1.17%	71,388,292
Feb 4, 2026	9.38	9.49	9.36	9.44	9.44	0.53%	58,922,816
Feb 3, 2026	9.29	9.46	9.28	9.39	9.39	0.86%	37,679,565
Feb 2, 2026	9.39	9.39	9.28	9.31	9.31	-0.32%	23,995,586
Jan 30, 2026	9.34	9.41	9.31	9.34	9.34	0.32%	43,394,037
Jan 29, 2026	9.29	9.44	9.28	9.31	9.31	0.22%	32,556,629
Jan 28, 2026	9.28	9.32	9.26	9.29	9.29	0.11%	16,103,226
Jan 27, 2026	9.30	9.32	9.28	9.28	9.28	-0.54%	5,584,983
Jan 26, 2026	9.36	9.36	9.31	9.33	9.33	-0.48%	12,770,746
Jan 23, 2026	9.39	9.40	9.35	9.38	9.38	-0.05%	15,258,887
Jan 22, 2026	9.36	9.40	9.34	9.38	9.38	-0.42%	18,074,436
Jan 21, 2026	9.50	9.52	9.37	9.42	9.42	-1.15%	36,969,056
Jan 20, 2026	9.47	9.54	9.43	9.53	9.53	2.14%	35,831,202
Jan 16, 2026	9.30	9.36	9.30	9.33	9.33	0.11%	23,690,770
Jan 15, 2026	9.29	9.33	9.27	9.32	9.32	-0.21%	20,958,765
Jan 14, 2026	9.33	9.40	9.32	9.34	9.34	0.54%	23,705,857
Jan 13, 2026	9.27	9.33	9.26	9.29	9.29	0.22%	19,519,130
Jan 12, 2026	9.33	9.33	9.26	9.27	9.27	-0.11%	11,717,300
Jan 9, 2026	9.33	9.36	9.27	9.28	9.28	-0.75%	41,249,541
Jan 8, 2026	9.35	9.37	9.33	9.35	9.35	-	38,636,975
Jan 7, 2026	9.30	9.35	9.28	9.35	9.35	0.43%	20,904,870
Jan 6, 2026	9.36	9.37	9.30	9.31	9.31	-0.64%	21,395,145
Jan 5, 2026	9.38	9.38	9.34	9.37	9.37	-0.64%	14,248,048
Jan 2, 2026	9.39	9.47	9.37	9.43	9.43	-	34,080,124
Dec 31, 2025	9.36	9.44	9.36	9.43	9.43	0.75%	21,187,459
Dec 30, 2025	9.35	9.37	9.34	9.36	9.36	0.21%	8,798,913
Dec 29, 2025	9.36	9.37	9.33	9.34	9.34	0.32%	21,523,909
Dec 26, 2025	9.31	9.33	9.29	9.31	9.31	0.11%	14,605,944
Dec 24, 2025	9.33	9.34	9.30	9.30	9.30	-0.32%	2,655,123
Dec 23, 2025	9.39	9.39	9.33	9.33	9.33	-1.37%	11,273,766
Dec 22, 2025	9.47	9.49	9.44	9.46	9.38	-0.63%	10,993,707
Dec 19, 2025	9.57	9.57	9.50	9.52	9.44	-0.63%	27,020,707
Dec 18, 2025	9.57	9.62	9.53	9.58	9.50	-0.93%	43,616,735
Dec 17, 2025	9.54	9.67	9.54	9.67	9.59	1.26%	45,056,794