SPDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	11.77	11.84	11.46	11.83	-	1.50%	689,283
Mar 28, 2025	11.46	11.67	11.45	11.65	11.65	2.01%	9,604,051
Mar 27, 2025	11.42	11.46	11.34	11.42	11.42	0.44%	11,964,585
Mar 26, 2025	11.25	11.41	11.23	11.37	11.37	1.07%	9,250,894
Mar 25, 2025	11.25	11.28	11.23	11.25	11.25	-0.97%	5,075,368
Mar 24, 2025	11.41	11.43	11.33	11.36	11.28	-1.65%	7,053,982
Mar 21, 2025	11.65	11.67	11.54	11.55	11.47	-	10,525,058
Mar 20, 2025	11.59	11.61	11.45	11.55	11.47	0.26%	12,028,958
Mar 19, 2025	11.60	11.63	11.44	11.52	11.44	-1.03%	10,528,970
Mar 18, 2025	11.57	11.68	11.56	11.64	11.56	1.13%	14,433,960
Mar 17, 2025	11.61	11.61	11.46	11.51	11.43	-0.78%	11,079,049
Mar 14, 2025	11.75	11.76	11.58	11.60	11.52	-1.94%	12,734,433
Mar 13, 2025	11.69	11.87	11.68	11.83	11.75	1.28%	17,732,354
Mar 12, 2025	11.60	11.79	11.59	11.68	11.60	-0.43%	22,207,961
Mar 11, 2025	11.67	11.82	11.59	11.73	11.65	0.77%	19,832,555
Mar 10, 2025	11.50	11.74	11.47	11.64	11.56	2.65%	14,928,449
Mar 7, 2025	11.43	11.54	11.31	11.34	11.26	-0.35%	15,039,170
Mar 6, 2025	11.34	11.44	11.25	11.38	11.30	1.79%	12,346,852
Mar 5, 2025	11.31	11.38	11.15	11.18	11.10	-1.15%	15,228,119
Mar 4, 2025	11.25	11.39	11.14	11.31	11.23	1.25%	16,067,499
Mar 3, 2025	10.95	11.24	10.92	11.17	11.09	1.73%	17,673,580
Feb 28, 2025	11.14	11.20	10.97	10.98	10.90	-1.52%	11,668,518
Feb 27, 2025	10.92	11.15	10.90	11.15	11.07	1.64%	24,690,452
Feb 26, 2025	10.94	11.01	10.87	10.97	10.89	0.09%	15,899,735
Feb 25, 2025	10.91	11.05	10.90	10.96	10.88	0.55%	17,193,699
Feb 24, 2025	10.81	10.92	10.81	10.90	10.82	0.37%	11,550,891
Feb 21, 2025	10.68	10.87	10.67	10.86	10.78	1.78%	13,385,515
Feb 20, 2025	10.64	10.73	10.64	10.67	10.60	0.57%	7,124,995
Feb 19, 2025	10.67	10.68	10.61	10.61	10.54	-0.38%	4,372,272
Feb 18, 2025	10.66	10.70	10.65	10.65	10.58	-0.14%	10,041,451
Feb 14, 2025	10.67	10.68	10.65	10.67	10.59	0.14%	3,581,579
Feb 13, 2025	10.76	10.77	10.65	10.65	10.58	-1.11%	3,842,995
Feb 12, 2025	10.84	10.86	10.75	10.77	10.70	0.28%	4,230,261
Feb 11, 2025	10.78	10.78	10.72	10.74	10.67	-	3,287,498
Feb 10, 2025	10.76	10.78	10.73	10.74	10.67	-0.65%	3,825,377
Feb 7, 2025	10.70	10.83	10.68	10.81	10.73	1.03%	5,098,671
Feb 6, 2025	10.71	10.77	10.70	10.70	10.63	-0.28%	5,920,852
Feb 5, 2025	10.80	10.84	10.73	10.73	10.66	-0.46%	4,333,136
Feb 4, 2025	10.85	10.86	10.77	10.78	10.71	-0.65%	6,015,520
Feb 3, 2025	10.95	10.98	10.80	10.85	10.77	0.74%	9,913,834
Jan 31, 2025	10.67	10.79	10.63	10.77	10.70	0.47%	7,948,271
Jan 30, 2025	10.73	10.79	10.68	10.72	10.65	-0.37%	6,661,799
Jan 29, 2025	10.74	10.82	10.73	10.76	10.69	0.37%	5,615,181
Jan 28, 2025	10.79	10.84	10.70	10.72	10.65	-0.74%	4,840,438
Jan 27, 2025	10.89	10.89	10.80	10.80	10.72	1.31%	9,751,202
Jan 24, 2025	10.63	10.68	10.60	10.66	10.59	0.28%	3,840,093
Jan 23, 2025	10.69	10.69	10.62	10.63	10.56	-0.47%	2,253,663
Jan 22, 2025	10.69	10.69	10.65	10.68	10.61	-0.47%	5,507,750
Jan 21, 2025	10.78	10.81	10.73	10.73	10.66	-0.83%	9,130,247
Jan 17, 2025	10.84	10.87	10.79	10.82	10.74	-0.92%	6,178,630