SPDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.21	11.22	10.94	11.02	11.02	-1.08%	14,525,618
Dec 19, 2024	11.04	11.15	11.02	11.14	11.14	-	15,277,810
Dec 18, 2024	10.82	11.15	10.78	11.14	11.14	3.05%	10,271,298
Dec 17, 2024	10.82	10.84	10.80	10.81	10.81	0.46%	7,052,903
Dec 16, 2024	10.78	10.80	10.75	10.76	10.76	-0.46%	6,602,113
Dec 13, 2024	10.78	10.84	10.76	10.81	10.81	0.09%	5,137,020
Dec 12, 2024	10.77	10.80	10.75	10.80	10.80	0.47%	8,122,464
Dec 11, 2024	10.78	10.78	10.72	10.75	10.75	-0.74%	2,712,826
Dec 10, 2024	10.78	10.84	10.77	10.83	10.83	0.46%	4,691,213
Dec 9, 2024	10.74	10.80	10.74	10.78	10.78	0.56%	4,816,374
Dec 6, 2024	10.73	10.75	10.71	10.72	10.72	-0.19%	2,899,405
Dec 5, 2024	10.72	10.75	10.71	10.74	10.74	0.19%	2,770,331
Dec 4, 2024	10.76	10.77	10.72	10.72	10.72	-0.56%	4,379,983
Dec 3, 2024	10.80	10.82	10.78	10.78	10.78	-	4,550,787
Dec 2, 2024	10.81	10.81	10.78	10.78	10.78	-0.19%	4,602,328
Nov 29, 2024	10.86	10.86	10.79	10.80	10.80	-0.55%	1,756,357
Nov 27, 2024	10.83	10.90	10.83	10.86	10.86	0.28%	5,453,357
Nov 26, 2024	10.86	10.88	10.81	10.83	10.83	-0.55%	11,732,531
Nov 25, 2024	10.85	10.93	10.82	10.89	10.89	-0.18%	10,042,560
Nov 22, 2024	10.95	10.96	10.90	10.91	10.91	-0.37%	10,524,168
Nov 21, 2024	10.95	11.06	10.91	10.95	10.95	-0.54%	16,908,752
Nov 20, 2024	11.00	11.11	11.00	11.01	11.01	-	11,718,317
Nov 19, 2024	11.11	11.12	10.98	11.01	11.01	-0.27%	7,908,133
Nov 18, 2024	11.07	11.09	11.01	11.04	11.04	-0.36%	5,148,981
Nov 15, 2024	11.01	11.12	11.00	11.08	11.08	1.28%	7,707,482
Nov 14, 2024	10.85	10.94	10.85	10.94	10.94	0.74%	7,493,420
Nov 13, 2024	10.85	10.90	10.82	10.86	10.86	-	4,922,692
Nov 12, 2024	10.83	10.91	10.82	10.86	10.86	0.28%	6,532,018
Nov 11, 2024	10.80	10.86	10.80	10.83	10.83	-	4,469,242
Nov 8, 2024	10.87	10.87	10.81	10.83	10.83	-0.46%	5,723,492
Nov 7, 2024	10.91	10.92	10.85	10.88	10.88	-0.73%	7,884,957
Nov 6, 2024	10.99	11.07	10.94	10.96	10.96	-2.49%	7,489,180
Nov 5, 2024	11.34	11.35	11.23	11.24	11.24	-1.06%	5,825,105
Nov 4, 2024	11.34	11.41	11.32	11.36	11.36	0.26%	5,822,133
Nov 1, 2024	11.33	11.35	11.26	11.33	11.33	-0.44%	5,565,888
Oct 31, 2024	11.25	11.38	11.25	11.38	11.38	1.97%	5,737,098
Oct 30, 2024	11.13	11.17	11.09	11.16	11.16	0.27%	2,397,052
Oct 29, 2024	11.16	11.19	11.09	11.13	11.13	-	2,496,165
Oct 28, 2024	11.11	11.14	11.10	11.13	11.13	-0.36%	3,871,198
Oct 25, 2024	11.12	11.19	11.06	11.17	11.17	0.09%	5,446,786
Oct 24, 2024	11.15	11.21	11.14	11.16	11.16	-0.18%	4,045,217
Oct 23, 2024	11.12	11.25	11.11	11.18	11.18	0.99%	4,615,572
Oct 22, 2024	11.11	11.13	11.05	11.07	11.07	0.09%	2,647,313
Oct 21, 2024	11.06	11.12	11.04	11.06	11.06	0.09%	3,614,251
Oct 18, 2024	11.05	11.08	11.02	11.05	11.05	-0.18%	7,471,448
Oct 17, 2024	11.01	11.08	11.01	11.07	11.07	-0.09%	6,631,004
Oct 16, 2024	11.12	11.14	11.06	11.08	11.08	-0.36%	4,592,724
Oct 15, 2024	11.02	11.14	11.02	11.12	11.12	0.82%	7,952,691
Oct 14, 2024	11.10	11.10	11.02	11.03	11.03	-0.81%	3,992,494
Oct 11, 2024	11.19	11.19	11.10	11.12	11.12	-0.54%	4,142,780
Oct 10, 2024	11.18	11.21	11.15	11.18	11.18	0.18%	7,132,760
Oct 9, 2024	11.24	11.25	11.14	11.16	11.16	-0.71%	4,988,825
Oct 8, 2024	11.28	11.31	11.22	11.24	11.24	-0.88%	4,711,329
Oct 7, 2024	11.26	11.36	11.25	11.34	11.34	0.98%	8,654,404
Oct 4, 2024	11.25	11.33	11.22	11.23	11.23	-0.88%	11,363,098
Oct 3, 2024	11.34	11.37	11.29	11.33	11.33	0.27%	16,845,362
Oct 2, 2024	11.32	11.38	11.28	11.30	11.30	-0.09%	7,328,968
Oct 1, 2024	11.20	11.36	11.20	11.31	11.31	0.98%	12,738,921
Sep 30, 2024	11.26	11.31	11.19	11.20	11.20	-0.36%	9,525,691
Sep 27, 2024	11.21	11.26	11.19	11.24	11.24	0.27%	6,572,878
Sep 26, 2024	11.18	11.27	11.18	11.21	11.21	-0.44%	7,052,381
Sep 25, 2024	11.23	11.28	11.23	11.26	11.26	0.27%	4,681,247
Sep 24, 2024	11.25	11.31	11.23	11.23	11.23	-1.58%	4,275,021
Sep 23, 2024	11.41	11.44	11.40	11.41	11.26	-0.17%	8,663,225
Sep 20, 2024	11.44	11.50	11.41	11.43	11.28	0.18%	6,272,947
Sep 19, 2024	11.41	11.47	11.36	11.41	11.26	-1.72%	11,888,088
Sep 18, 2024	11.55	11.61	11.45	11.61	11.46	0.43%	8,381,016
Sep 17, 2024	11.52	11.61	11.49	11.56	11.41	-0.09%	13,537,979
Sep 16, 2024	11.58	11.62	11.56	11.57	11.42	-	4,616,960
Sep 13, 2024	11.62	11.62	11.55	11.57	11.42	-0.52%	11,299,710
Sep 12, 2024	11.71	11.76	11.62	11.63	11.48	-0.77%	7,639,196
Sep 11, 2024	11.85	12.04	11.70	11.72	11.57	-1.01%	19,294,572
Sep 10, 2024	11.85	11.96	11.83	11.84	11.69	-0.34%	9,248,563
Sep 9, 2024	11.92	11.98	11.86	11.88	11.73	-1.16%	8,052,082
Sep 6, 2024	11.81	12.04	11.79	12.02	11.87	1.78%	14,545,623
Sep 5, 2024	11.78	11.87	11.72	11.81	11.66	0.25%	9,756,410
Sep 4, 2024	11.80	11.81	11.70	11.78	11.63	0.26%	9,612,942
Sep 3, 2024	11.59	11.81	11.58	11.75	11.60	2.00%	7,166,086
Aug 30, 2024	11.57	11.65	11.50	11.52	11.37	-0.69%	4,261,424
Aug 29, 2024	11.57	11.64	11.50	11.60	11.45	-0.09%	7,185,540
Aug 28, 2024	11.54	11.68	11.54	11.61	11.46	0.69%	4,871,055
Aug 27, 2024	11.59	11.61	11.52	11.53	11.38	-0.26%	3,423,252
Aug 26, 2024	11.51	11.59	11.49	11.56	11.41	0.35%	4,954,397
Aug 23, 2024	11.58	11.62	11.50	11.52	11.37	-1.03%	7,923,419
Aug 22, 2024	11.50	11.66	11.49	11.64	11.49	0.95%	12,183,217
Aug 21, 2024	11.56	11.60	11.51	11.53	11.38	-0.43%	6,425,467
Aug 20, 2024	11.57	11.61	11.54	11.58	11.43	0.17%	6,072,134
Aug 19, 2024	11.66	11.68	11.56	11.56	11.41	-0.94%	2,061,779
Aug 16, 2024	11.72	11.73	11.65	11.67	11.52	-0.09%	2,740,693
Aug 15, 2024	11.75	11.77	11.67	11.68	11.53	-1.60%	2,525,696
Aug 14, 2024	11.90	11.95	11.85	11.87	11.72	-0.42%	6,305,733
Aug 13, 2024	12.04	12.04	11.91	11.92	11.77	-1.65%	4,875,884
Aug 12, 2024	12.08	12.16	12.06	12.12	11.97	0.08%	3,567,007
Aug 9, 2024	12.18	12.22	12.08	12.11	11.96	-0.41%	5,898,692
Aug 8, 2024	12.31	12.37	12.14	12.16	12.00	-2.17%	7,737,944
Aug 7, 2024	12.21	12.46	12.13	12.43	12.27	0.57%	7,674,386
Aug 6, 2024	12.42	12.45	12.17	12.36	12.20	-0.80%	9,045,393
Aug 5, 2024	12.60	12.62	12.33	12.46	12.30	2.98%	14,919,800
Aug 2, 2024	12.05	12.21	12.02	12.10	11.95	1.85%	6,440,494
Aug 1, 2024	11.67	11.96	11.63	11.88	11.73	1.45%	10,363,694