SPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	53.25	53.82	53.25	53.44	-	0.83%	349,424
Aug 18, 2026	53.22	53.37	52.97	53.00	53.00	0.55%	723,573
Aug 17, 2026	53.04	53.14	52.71	52.71	52.71	-1.07%	717,686
Aug 14, 2026	53.14	53.36	53.05	53.28	53.28	0.30%	603,424
Aug 13, 2026	52.69	53.18	52.66	53.12	53.12	1.24%	645,373
Aug 12, 2026	52.32	52.55	52.14	52.47	52.47	-0.06%	571,413
Aug 11, 2026	52.22	52.61	52.20	52.50	52.50	0.17%	598,257
Aug 10, 2026	52.37	52.45	52.15	52.41	52.41	-0.36%	638,867
Aug 7, 2026	52.11	52.70	51.95	52.60	52.60	0.63%	793,974
Aug 6, 2026	52.92	53.00	52.15	52.27	52.27	-0.21%	1,022,942
Aug 5, 2026	52.86	52.93	51.99	52.38	52.38	-0.85%	791,652
Aug 4, 2026	52.26	52.89	51.92	52.83	52.83	0.49%	721,248
Aug 3, 2026	52.62	52.92	52.39	52.57	52.57	0.42%	855,138
Jul 31, 2026	52.26	52.46	51.94	52.35	52.35	-0.19%	1,410,797
Jul 30, 2026	52.94	52.98	51.96	52.45	52.45	-1.82%	1,220,846
Jul 29, 2026	53.56	53.88	53.27	53.42	53.42	-0.24%	1,605,481
Jul 28, 2026	53.29	54.04	53.26	53.55	53.55	1.27%	648,993
Jul 27, 2026	52.68	53.25	52.68	52.88	52.88	0.19%	788,170
Jul 24, 2026	52.24	52.81	52.22	52.78	52.78	1.31%	457,851
Jul 23, 2026	52.24	52.39	51.95	52.10	52.10	-0.57%	624,266
Jul 22, 2026	52.54	52.68	52.30	52.40	52.40	0.33%	439,676
Jul 21, 2026	52.26	52.30	51.96	52.23	52.23	-0.31%	676,570
Jul 20, 2026	52.62	52.70	52.29	52.39	52.39	-0.50%	674,617
Jul 17, 2026	53.53	53.96	52.69	52.87	52.66	-0.58%	865,096
Jul 16, 2026	52.26	53.23	52.25	53.18	52.96	2.11%	690,965
Jul 15, 2026	51.95	52.55	51.95	52.08	51.87	0.19%	727,763
Jul 14, 2026	52.18	52.29	51.86	51.98	51.77	-0.38%	772,347
Jul 13, 2026	52.11	52.47	52.04	52.18	51.97	0.69%	925,544
Jul 10, 2026	51.70	51.90	51.56	51.82	51.61	0.76%	508,543
Jul 9, 2026	51.51	51.75	51.34	51.43	51.22	-0.27%	2,581,045
Jul 8, 2026	52.25	52.27	51.54	51.57	51.36	-1.41%	694,728
Jul 7, 2026	52.19	52.81	52.13	52.31	52.10	1.30%	593,065
Jul 6, 2026	51.96	52.14	51.44	51.64	51.43	-0.88%	678,480
Jul 2, 2026	51.50	52.14	51.50	52.10	51.89	1.66%	654,716
Jul 1, 2026	50.96	51.47	50.96	51.25	51.04	0.81%	726,647
Jun 30, 2026	51.43	51.59	50.84	50.84	50.63	-1.55%	799,647
Jun 29, 2026	51.71	51.73	51.31	51.64	51.43	-0.14%	790,616
Jun 26, 2026	51.24	51.75	51.24	51.71	51.50	1.23%	882,589
Jun 25, 2026	50.74	51.40	50.72	51.08	50.87	0.89%	726,154
Jun 24, 2026	50.68	50.80	50.40	50.63	50.42	-0.04%	622,978
Jun 23, 2026	50.12	50.70	50.06	50.65	50.44	1.63%	655,420
Jun 22, 2026	49.81	50.16	49.74	49.84	49.64	0.20%	630,170
Jun 18, 2026	50.30	50.32	49.91	49.95	49.54	-0.42%	630,704
Jun 17, 2026	50.88	51.02	49.94	50.16	49.75	-1.78%	795,844
Jun 16, 2026	51.08	51.35	50.89	51.07	50.65	0.12%	594,466
Jun 15, 2026	51.36	51.52	50.98	51.01	50.59	-1.12%	847,021
Jun 12, 2026	51.14	51.70	51.14	51.59	51.16	1.10%	1,176,370
Jun 11, 2026	51.18	51.36	50.99	51.03	50.61	0.12%	1,582,520
Jun 10, 2026	50.74	51.30	50.65	50.97	50.55	0.85%	1,331,865
Jun 9, 2026	50.07	50.60	50.05	50.54	50.12	1.24%	1,244,888