SPDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	10.84	10.87	10.79	10.82	10.82	-0.92%	6,178,630
Jan 16, 2025	10.88	10.94	10.88	10.92	10.92	0.09%	9,479,881
Jan 15, 2025	10.96	10.97	10.88	10.91	10.91	-1.71%	6,270,782
Jan 14, 2025	11.07	11.18	11.06	11.10	11.10	-0.09%	10,338,997
Jan 13, 2025	11.23	11.23	11.11	11.11	11.11	-0.18%	12,003,140
Jan 10, 2025	11.03	11.17	11.03	11.13	11.13	1.64%	15,554,385
Jan 8, 2025	10.98	11.04	10.94	10.95	10.95	-0.09%	13,125,794
Jan 7, 2025	10.80	11.00	10.80	10.96	10.96	1.01%	11,091,501
Jan 6, 2025	10.82	10.87	10.76	10.85	10.85	-0.55%	9,462,761
Jan 3, 2025	10.99	11.01	10.89	10.91	10.91	-1.18%	10,210,888
Jan 2, 2025	10.94	11.11	10.91	11.04	11.04	0.27%	19,008,513
Dec 31, 2024	10.93	11.03	10.91	11.01	11.01	0.55%	13,087,790
Dec 30, 2024	10.97	11.03	10.89	10.95	10.95	1.11%	9,189,990
Dec 27, 2024	10.78	10.91	10.78	10.83	10.83	1.12%	8,422,849
Dec 26, 2024	10.74	10.77	10.69	10.71	10.71	-	4,798,016
Dec 24, 2024	10.80	10.81	10.71	10.71	10.71	-1.06%	3,627,886
Dec 23, 2024	10.89	10.96	10.81	10.83	10.83	-1.77%	12,839,630
Dec 20, 2024	11.21	11.22	10.94	11.02	10.88	-1.08%	14,525,618
Dec 19, 2024	11.04	11.15	11.02	11.14	11.00	-	15,277,810
Dec 18, 2024	10.82	11.15	10.78	11.14	11.00	3.05%	10,271,298
Dec 17, 2024	10.82	10.84	10.80	10.81	10.68	0.46%	7,052,903
Dec 16, 2024	10.78	10.80	10.75	10.76	10.63	-0.46%	6,602,113
Dec 13, 2024	10.78	10.84	10.76	10.81	10.68	0.09%	5,137,020
Dec 12, 2024	10.77	10.80	10.75	10.80	10.67	0.47%	8,122,464
Dec 11, 2024	10.78	10.78	10.72	10.75	10.62	-0.74%	2,712,826
Dec 10, 2024	10.78	10.84	10.77	10.83	10.69	0.46%	4,691,213
Dec 9, 2024	10.74	10.80	10.74	10.78	10.65	0.56%	4,816,374
Dec 6, 2024	10.73	10.75	10.71	10.72	10.59	-0.19%	2,899,405
Dec 5, 2024	10.72	10.75	10.71	10.74	10.61	0.19%	2,770,331
Dec 4, 2024	10.76	10.77	10.72	10.72	10.59	-0.56%	4,379,983
Dec 3, 2024	10.80	10.82	10.78	10.78	10.65	-	4,550,787
Dec 2, 2024	10.81	10.81	10.78	10.78	10.65	-0.19%	4,602,328
Nov 29, 2024	10.86	10.86	10.79	10.80	10.67	-0.55%	1,756,357
Nov 27, 2024	10.83	10.90	10.83	10.86	10.72	0.28%	5,453,357
Nov 26, 2024	10.86	10.88	10.81	10.83	10.69	-0.55%	11,732,531
Nov 25, 2024	10.85	10.93	10.82	10.89	10.75	-0.18%	10,042,560
Nov 22, 2024	10.95	10.96	10.90	10.91	10.77	-0.37%	10,524,168
Nov 21, 2024	10.95	11.06	10.91	10.95	10.81	-0.54%	16,908,752
Nov 20, 2024	11.00	11.11	11.00	11.01	10.87	-	11,718,317
Nov 19, 2024	11.11	11.12	10.98	11.01	10.87	-0.27%	7,908,133
Nov 18, 2024	11.07	11.09	11.01	11.04	10.90	-0.36%	5,148,981
Nov 15, 2024	11.01	11.12	11.00	11.08	10.94	1.28%	7,707,482
Nov 14, 2024	10.85	10.94	10.85	10.94	10.80	0.74%	7,493,420
Nov 13, 2024	10.85	10.90	10.82	10.86	10.72	-	4,922,692
Nov 12, 2024	10.83	10.91	10.82	10.86	10.72	0.28%	6,532,018
Nov 11, 2024	10.80	10.86	10.80	10.83	10.69	-	4,469,242
Nov 8, 2024	10.87	10.87	10.81	10.83	10.69	-0.46%	5,723,492
Nov 7, 2024	10.91	10.92	10.85	10.88	10.74	-0.73%	7,884,957
Nov 6, 2024	10.99	11.07	10.94	10.96	10.82	-2.49%	7,489,180
Nov 5, 2024	11.34	11.35	11.23	11.24	11.10	-1.06%	5,825,105
Nov 4, 2024	11.34	11.41	11.32	11.36	11.22	0.26%	5,822,133
Nov 1, 2024	11.33	11.35	11.26	11.33	11.19	-0.44%	5,565,888
Oct 31, 2024	11.25	11.38	11.25	11.38	11.24	1.97%	5,737,098
Oct 30, 2024	11.13	11.17	11.09	11.16	11.02	0.27%	2,397,052
Oct 29, 2024	11.16	11.19	11.09	11.13	10.99	-	2,496,165
Oct 28, 2024	11.11	11.14	11.10	11.13	10.99	-0.36%	3,871,198
Oct 25, 2024	11.12	11.19	11.06	11.17	11.03	0.09%	5,446,786
Oct 24, 2024	11.15	11.21	11.14	11.16	11.02	-0.18%	4,045,217
Oct 23, 2024	11.12	11.25	11.11	11.18	11.04	0.99%	4,615,572
Oct 22, 2024	11.11	11.13	11.05	11.07	10.93	0.09%	2,647,313
Oct 21, 2024	11.06	11.12	11.04	11.06	10.92	0.09%	3,614,251
Oct 18, 2024	11.05	11.08	11.02	11.05	10.91	-0.18%	7,471,448
Oct 17, 2024	11.01	11.08	11.01	11.07	10.93	-0.09%	6,631,004
Oct 16, 2024	11.12	11.14	11.06	11.08	10.94	-0.36%	4,592,724
Oct 15, 2024	11.02	11.14	11.02	11.12	10.98	0.82%	7,952,691
Oct 14, 2024	11.10	11.10	11.02	11.03	10.89	-0.81%	3,992,494
Oct 11, 2024	11.19	11.19	11.10	11.12	10.98	-0.54%	4,142,780
Oct 10, 2024	11.18	11.21	11.15	11.18	11.04	0.18%	7,132,760
Oct 9, 2024	11.24	11.25	11.14	11.16	11.02	-0.71%	4,988,825
Oct 8, 2024	11.28	11.31	11.22	11.24	11.10	-0.88%	4,711,329
Oct 7, 2024	11.26	11.36	11.25	11.34	11.20	0.98%	8,654,404
Oct 4, 2024	11.25	11.33	11.22	11.23	11.09	-0.88%	11,363,098
Oct 3, 2024	11.34	11.37	11.29	11.33	11.19	0.27%	16,845,362
Oct 2, 2024	11.32	11.38	11.28	11.30	11.16	-0.09%	7,328,968
Oct 1, 2024	11.20	11.36	11.20	11.31	11.17	0.98%	12,738,921
Sep 30, 2024	11.26	11.31	11.19	11.20	11.06	-0.36%	9,525,691
Sep 27, 2024	11.21	11.26	11.19	11.24	11.10	0.27%	6,572,878
Sep 26, 2024	11.18	11.27	11.18	11.21	11.07	-0.44%	7,052,381
Sep 25, 2024	11.23	11.28	11.23	11.26	11.12	0.27%	4,681,247
Sep 24, 2024	11.25	11.31	11.23	11.23	11.09	-1.58%	4,275,021
Sep 23, 2024	11.41	11.44	11.40	11.41	11.12	-0.17%	8,663,225
Sep 20, 2024	11.44	11.50	11.41	11.43	11.14	0.18%	6,272,947
Sep 19, 2024	11.41	11.47	11.36	11.41	11.12	-1.72%	11,888,088
Sep 18, 2024	11.55	11.61	11.45	11.61	11.32	0.43%	8,381,016
Sep 17, 2024	11.52	11.61	11.49	11.56	11.27	-0.09%	13,537,979
Sep 16, 2024	11.58	11.62	11.56	11.57	11.28	-	4,616,960
Sep 13, 2024	11.62	11.62	11.55	11.57	11.28	-0.52%	11,299,710
Sep 12, 2024	11.71	11.76	11.62	11.63	11.34	-0.77%	7,639,196
Sep 11, 2024	11.85	12.04	11.70	11.72	11.43	-1.01%	19,294,572
Sep 10, 2024	11.85	11.96	11.83	11.84	11.54	-0.34%	9,248,563
Sep 9, 2024	11.92	11.98	11.86	11.88	11.58	-1.16%	8,052,082
Sep 6, 2024	11.81	12.04	11.79	12.02	11.72	1.78%	14,545,623
Sep 5, 2024	11.78	11.87	11.72	11.81	11.51	0.25%	9,756,410
Sep 4, 2024	11.80	11.81	11.70	11.78	11.48	0.26%	9,612,942
Sep 3, 2024	11.59	11.81	11.58	11.75	11.45	2.00%	7,166,086
Aug 30, 2024	11.57	11.65	11.50	11.52	11.23	-0.69%	4,261,424
Aug 29, 2024	11.57	11.64	11.50	11.60	11.31	-0.09%	7,185,540
Aug 28, 2024	11.54	11.68	11.54	11.61	11.32	0.69%	4,871,055
Aug 27, 2024	11.59	11.61	11.52	11.53	11.24	-0.26%	3,423,252
Aug 26, 2024	11.51	11.59	11.49	11.56	11.27	0.35%	4,954,397