SPDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	42.79	42.88	42.70	42.86	42.86	0.75%	17,436,324
Sep 12, 2025	42.54	42.61	42.45	42.54	42.54	-0.42%	2,998,247
Sep 11, 2025	42.43	42.73	42.43	42.72	42.72	1.06%	4,161,780
Sep 10, 2025	42.32	42.42	42.21	42.27	42.27	0.12%	5,141,896
Sep 9, 2025	42.18	42.28	42.11	42.22	42.22	-0.33%	3,278,779
Sep 8, 2025	42.23	42.36	42.12	42.36	42.36	1.03%	3,117,953
Sep 5, 2025	42.06	42.18	41.79	41.93	41.93	0.48%	3,178,517
Sep 4, 2025	41.54	41.73	41.48	41.73	41.73	0.65%	2,298,384
Sep 3, 2025	41.37	41.49	41.30	41.46	41.46	0.24%	3,351,629
Sep 2, 2025	41.16	41.40	41.09	41.36	41.36	-0.91%	4,688,479
Aug 29, 2025	41.69	41.78	41.63	41.74	41.74	-0.43%	2,849,339
Aug 28, 2025	41.91	41.98	41.83	41.92	41.92	0.41%	2,462,284
Aug 27, 2025	41.50	41.77	41.48	41.75	41.75	-0.17%	2,785,073
Aug 26, 2025	41.70	41.83	41.69	41.82	41.82	-	1,965,334
Aug 25, 2025	42.11	42.21	41.81	41.82	41.82	-1.18%	2,916,080
Aug 22, 2025	41.79	42.39	41.79	42.32	42.32	1.66%	3,022,288
Aug 21, 2025	41.63	41.72	41.54	41.63	41.63	-0.45%	2,313,625
Aug 20, 2025	41.83	41.87	41.71	41.82	41.82	0.22%	3,989,731
Aug 19, 2025	41.89	41.95	41.71	41.73	41.73	-0.22%	2,527,106
Aug 18, 2025	41.75	41.82	41.67	41.82	41.82	-0.10%	3,621,981
Aug 15, 2025	41.84	41.89	41.79	41.86	41.86	0.58%	3,082,827
Aug 14, 2025	41.51	41.65	41.47	41.62	41.62	-0.24%	2,891,324
Aug 13, 2025	41.66	41.75	41.61	41.72	41.72	0.48%	4,075,041
Aug 12, 2025	41.18	41.53	41.15	41.52	41.52	1.19%	3,077,186
Aug 11, 2025	41.08	41.13	40.99	41.03	41.03	-0.41%	7,922,995
Aug 8, 2025	41.13	41.27	41.09	41.20	41.20	0.49%	2,941,734
Aug 7, 2025	41.11	41.13	40.80	41.00	41.00	0.69%	2,822,167
Aug 6, 2025	40.60	40.76	40.58	40.72	40.72	0.77%	6,677,308
Aug 5, 2025	40.42	40.47	40.25	40.41	40.41	0.10%	2,464,693
Aug 4, 2025	40.20	40.37	40.20	40.37	40.37	1.43%	3,941,089
Aug 1, 2025	39.80	39.85	39.54	39.80	39.80	-0.30%	4,563,019
Jul 31, 2025	40.12	40.17	39.84	39.92	39.92	-0.99%	2,922,345
Jul 30, 2025	40.47	40.57	40.15	40.32	40.32	-0.67%	3,163,596
Jul 29, 2025	40.66	40.66	40.50	40.59	40.59	-0.10%	2,602,985
Jul 28, 2025	40.84	40.85	40.54	40.63	40.63	-1.43%	3,250,435
Jul 25, 2025	40.99	41.23	40.95	41.22	41.22	-0.17%	2,859,539
Jul 24, 2025	41.36	41.46	41.27	41.29	41.29	-0.70%	3,539,444
Jul 23, 2025	41.18	41.58	41.14	41.58	41.58	2.24%	4,871,388
Jul 22, 2025	40.49	40.69	40.38	40.67	40.67	0.52%	2,621,098
Jul 21, 2025	40.43	40.65	40.37	40.46	40.46	0.60%	4,929,996
Jul 18, 2025	40.47	40.50	40.18	40.22	40.22	-0.25%	2,466,182
Jul 17, 2025	40.10	40.34	40.06	40.32	40.32	0.27%	6,315,046
Jul 16, 2025	40.03	40.22	39.88	40.21	40.21	0.53%	4,797,231
Jul 15, 2025	40.45	40.45	39.99	40.00	40.00	-1.06%	3,192,099
Jul 14, 2025	40.25	40.44	40.24	40.43	40.43	0.12%	3,239,761
Jul 11, 2025	40.43	40.45	40.31	40.38	40.38	-0.86%	2,617,491
Jul 10, 2025	40.62	40.74	40.53	40.73	40.73	0.07%	4,325,673
Jul 9, 2025	40.59	40.71	40.49	40.70	40.70	0.69%	2,429,944
Jul 8, 2025	40.25	40.47	40.21	40.42	40.42	0.70%	3,586,830
Jul 7, 2025	40.32	40.41	40.04	40.14	40.14	-1.23%	3,393,905