SPDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	40.33	40.39	40.25	40.34	40.34	0.30%	1,861,918
Jun 5, 2025	40.36	40.41	40.15	40.22	40.22	-0.02%	3,007,826
Jun 4, 2025	40.12	40.33	40.12	40.23	40.23	0.52%	2,107,562
Jun 3, 2025	39.94	40.06	39.82	40.02	40.02	-0.67%	2,731,467
Jun 2, 2025	39.91	40.30	39.82	40.29	40.29	1.21%	3,188,166
May 30, 2025	39.77	39.87	39.54	39.81	39.81	0.08%	2,434,036
May 29, 2025	39.83	39.84	39.60	39.78	39.78	0.38%	2,170,639
May 28, 2025	39.67	39.73	39.55	39.63	39.63	-0.88%	2,750,188
May 27, 2025	39.94	40.04	39.91	39.98	39.98	1.37%	2,303,127
May 23, 2025	39.00	39.51	39.00	39.44	39.44	0.38%	2,168,146
May 22, 2025	39.17	39.40	39.12	39.29	39.29	-0.13%	2,069,992
May 21, 2025	39.59	39.72	39.31	39.34	39.34	-0.53%	2,897,057
May 20, 2025	39.41	39.55	39.40	39.55	39.55	0.53%	2,808,801
May 19, 2025	38.96	39.35	38.96	39.34	39.34	0.74%	2,495,041
May 16, 2025	38.94	39.06	38.83	39.05	39.05	0.26%	4,780,356
May 15, 2025	38.81	38.96	38.70	38.95	38.95	1.01%	2,077,042
May 14, 2025	38.84	38.84	38.51	38.56	38.56	-0.36%	2,550,187
May 13, 2025	38.55	38.79	38.53	38.70	38.70	0.26%	3,978,685
May 12, 2025	38.53	38.61	38.34	38.60	38.60	0.44%	13,985,610
May 9, 2025	38.53	38.53	38.32	38.43	38.43	0.50%	1,906,044
May 8, 2025	38.42	38.45	38.23	38.24	38.24	-0.29%	2,376,110
May 7, 2025	38.38	38.49	38.23	38.35	38.35	-0.31%	2,629,746
May 6, 2025	38.44	38.58	38.42	38.47	38.47	-0.05%	2,636,180
May 5, 2025	38.54	38.59	38.47	38.49	38.49	0.23%	2,742,102
May 2, 2025	38.36	38.51	38.30	38.40	38.40	1.78%	3,053,858
May 1, 2025	37.93	37.95	37.68	37.73	37.73	-0.34%	2,654,258
Apr 30, 2025	37.64	37.96	37.44	37.86	37.86	-0.11%	4,942,328
Apr 29, 2025	37.75	37.97	37.75	37.90	37.90	0.26%	1,804,328
Apr 28, 2025	37.58	37.84	37.58	37.80	37.80	0.69%	4,253,063
Apr 25, 2025	37.34	37.57	37.30	37.54	37.54	0.27%	4,411,987
Apr 24, 2025	37.14	37.45	37.05	37.44	37.44	1.27%	7,524,157
Apr 23, 2025	37.20	37.42	36.88	36.97	36.97	0.33%	5,097,969
Apr 22, 2025	36.63	37.00	36.58	36.85	36.85	1.99%	4,343,213
Apr 21, 2025	36.39	36.48	35.89	36.13	36.13	-0.50%	3,885,493
Apr 17, 2025	36.21	36.52	36.18	36.31	36.31	1.09%	3,699,294
Apr 16, 2025	36.05	36.25	35.76	35.92	35.92	-0.19%	10,979,984
Apr 15, 2025	35.95	36.18	35.92	35.99	35.99	0.64%	2,529,726
Apr 14, 2025	35.63	35.91	35.45	35.76	35.76	1.13%	2,821,976
Apr 11, 2025	34.60	35.42	34.56	35.36	35.36	2.76%	3,995,403
Apr 10, 2025	34.55	34.59	33.65	34.41	34.41	-1.85%	11,481,899
Apr 9, 2025	32.65	35.20	32.51	35.06	35.06	7.35%	11,972,499
Apr 8, 2025	33.95	33.95	32.30	32.66	32.66	-0.55%	9,691,607
Apr 7, 2025	32.44	33.75	32.31	32.84	32.84	-2.15%	26,508,898
Apr 4, 2025	34.48	34.60	33.52	33.56	33.56	-6.34%	13,458,351
Apr 3, 2025	36.22	36.34	35.77	35.83	35.83	-2.21%	2,973,716
Apr 2, 2025	36.19	36.66	36.19	36.64	36.64	0.30%	3,321,702
Apr 1, 2025	36.45	36.63	36.26	36.53	36.53	0.33%	3,509,174
Mar 31, 2025	36.22	36.50	36.06	36.41	36.41	-0.87%	4,290,780
Mar 28, 2025	36.92	36.96	36.66	36.73	36.73	-1.05%	1,843,570
Mar 27, 2025	37.04	37.24	37.01	37.12	37.12	-	2,810,711