SPDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	51.86	51.91	51.65	51.80	51.80	-0.42%	1,743,320
Aug 21, 2026	52.00	52.13	51.95	52.02	52.02	0.79%	1,581,828
Aug 20, 2026	51.59	51.90	51.51	51.61	51.61	-0.04%	1,758,357
Aug 19, 2026	51.77	51.83	51.48	51.63	51.63	0.62%	2,138,692
Aug 18, 2026	51.71	51.80	51.29	51.31	51.31	-1.72%	2,290,570
Aug 17, 2026	52.19	52.43	52.14	52.21	52.21	0.12%	1,690,315
Aug 14, 2026	52.25	52.35	52.05	52.15	52.15	0.04%	1,868,542
Aug 13, 2026	52.00	52.20	51.97	52.13	52.13	0.39%	1,967,350
Aug 12, 2026	52.01	52.09	51.82	51.93	51.93	0.82%	2,121,603
Aug 11, 2026	51.70	51.75	51.41	51.51	51.51	0.25%	1,782,527
Aug 10, 2026	51.44	51.50	51.33	51.38	51.38	-0.52%	2,062,084
Aug 7, 2026	51.73	51.85	51.42	51.65	51.65	1.06%	2,662,161
Aug 6, 2026	51.10	51.39	51.03	51.11	51.11	-0.27%	2,470,058
Aug 5, 2026	51.44	51.54	51.23	51.25	51.25	0.18%	2,043,504
Aug 4, 2026	50.78	51.24	50.75	51.16	51.16	1.63%	2,284,891
Aug 3, 2026	50.13	50.37	49.95	50.34	50.34	0.56%	1,947,062
Jul 31, 2026	50.36	50.37	49.64	50.06	50.06	-0.71%	4,311,554
Jul 30, 2026	49.70	50.45	49.64	50.42	50.42	3.05%	2,256,322
Jul 29, 2026	49.20	49.73	48.69	48.93	48.93	-0.77%	3,575,792
Jul 28, 2026	49.04	49.52	48.95	49.31	49.31	-0.56%	2,753,513
Jul 27, 2026	49.87	49.93	49.28	49.59	49.59	0.40%	2,384,421
Jul 24, 2026	49.53	49.74	49.31	49.39	49.39	-0.12%	2,424,685
Jul 23, 2026	49.32	49.63	49.18	49.45	49.45	-0.92%	2,742,839
Jul 22, 2026	49.93	50.09	49.89	49.91	49.91	-	2,027,944
Jul 21, 2026	49.57	49.98	49.40	49.91	49.91	1.71%	2,941,149
Jul 20, 2026	49.41	49.52	49.02	49.07	49.07	-0.63%	2,660,147
Jul 17, 2026	48.94	49.56	48.85	49.38	49.38	-0.50%	2,986,147
Jul 16, 2026	49.61	49.87	49.47	49.63	49.63	-1.06%	3,437,034
Jul 15, 2026	50.16	50.23	49.68	50.16	50.16	0.26%	4,805,707
Jul 14, 2026	50.08	50.33	49.98	50.03	50.03	1.15%	2,340,154
Jul 13, 2026	49.72	49.82	49.36	49.46	49.46	-1.65%	3,463,425
Jul 10, 2026	50.13	50.36	49.86	50.29	50.29	0.40%	3,430,757
Jul 9, 2026	49.90	50.22	49.87	50.09	50.09	0.68%	8,653,835
Jul 8, 2026	49.34	49.76	49.08	49.75	49.75	-0.66%	3,320,388
Jul 7, 2026	50.43	50.53	49.93	50.08	50.08	-1.49%	2,747,837
Jul 6, 2026	50.65	50.86	50.59	50.84	50.84	1.54%	2,457,584
Jul 2, 2026	50.29	50.67	49.66	50.07	50.07	0.62%	3,005,458
Jul 1, 2026	49.85	50.08	49.74	49.76	49.76	-1.25%	4,075,709
Jun 30, 2026	50.11	50.44	50.04	50.39	50.39	0.58%	2,097,240
Jun 29, 2026	49.98	50.12	49.44	50.10	50.10	0.46%	2,072,461
Jun 26, 2026	49.71	50.19	49.70	49.87	49.87	-0.76%	3,634,616
Jun 25, 2026	50.50	50.52	49.96	50.25	50.25	1.17%	3,363,450
Jun 24, 2026	49.71	49.83	49.42	49.67	49.67	0.12%	2,804,543
Jun 23, 2026	49.50	50.02	49.48	49.61	49.61	-2.99%	3,396,806
Jun 22, 2026	51.12	51.29	51.01	51.14	51.14	0.06%	2,355,730
Jun 18, 2026	51.87	51.94	51.68	51.83	51.11	1.07%	2,244,990
Jun 17, 2026	51.91	52.16	51.20	51.28	50.57	-0.52%	3,900,257
Jun 16, 2026	51.78	51.95	51.49	51.55	50.83	-0.17%	2,972,220
Jun 15, 2026	51.86	51.92	51.59	51.64	50.92	1.24%	1,964,568
Jun 12, 2026	50.77	51.22	50.53	51.01	50.30	0.29%	2,564,881