SPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	50.45	50.58	50.18	50.30	-	-0.30%	303,755
May 22, 2026	50.31	50.60	50.15	50.45	50.45	0.54%	640,535
May 21, 2026	49.89	50.24	49.59	50.18	50.18	0.38%	1,088,113
May 20, 2026	49.86	50.13	49.68	49.99	49.99	0.34%	1,087,150
May 19, 2026	49.64	49.99	49.36	49.82	49.82	0.30%	1,166,735
May 18, 2026	49.06	49.69	49.06	49.67	49.67	1.64%	934,344
May 15, 2026	49.68	49.70	49.04	49.08	48.87	-0.91%	729,695
May 14, 2026	49.64	49.81	49.49	49.53	49.32	0.12%	715,736
May 13, 2026	49.61	49.71	49.30	49.47	49.26	-0.66%	621,088
May 12, 2026	49.73	49.94	49.28	49.80	49.59	0.38%	638,214
May 11, 2026	49.78	49.89	49.44	49.61	49.40	0.04%	757,509
May 8, 2026	49.89	49.98	49.57	49.59	49.38	-0.44%	465,499
May 7, 2026	49.83	49.91	49.45	49.81	49.60	-0.38%	1,445,366
May 6, 2026	49.95	50.21	49.93	50.00	49.79	0.26%	988,586
May 5, 2026	49.70	50.11	49.51	49.87	49.66	0.36%	534,877
May 4, 2026	49.80	50.09	49.51	49.69	49.48	-0.82%	705,468
May 1, 2026	50.42	50.49	50.04	50.10	49.89	-0.61%	640,121
Apr 30, 2026	49.61	50.48	49.52	50.41	50.19	1.98%	619,724
Apr 29, 2026	49.57	49.78	49.30	49.43	49.22	-0.52%	1,064,690
Apr 28, 2026	49.66	49.95	49.37	49.69	49.48	0.93%	556,442
Apr 27, 2026	49.35	49.74	49.22	49.23	49.02	-0.22%	532,001
Apr 24, 2026	49.64	49.73	49.27	49.34	49.13	-0.80%	657,307
Apr 23, 2026	49.45	49.76	49.40	49.74	49.53	0.91%	660,762
Apr 22, 2026	49.51	49.70	49.17	49.29	49.08	-0.26%	390,547
Apr 21, 2026	49.89	49.97	49.36	49.42	49.21	-0.90%	367,059
Apr 20, 2026	49.78	50.16	49.71	49.87	49.66	-0.10%	492,507
Apr 17, 2026	49.55	50.15	49.52	50.13	49.71	0.70%	789,277
Apr 16, 2026	49.36	49.79	49.31	49.78	49.36	0.91%	430,407
Apr 15, 2026	49.39	49.48	49.10	49.33	48.92	-0.26%	529,299
Apr 14, 2026	49.30	49.55	49.00	49.46	49.04	0.06%	534,390
Apr 13, 2026	49.51	49.59	49.05	49.43	49.01	-0.36%	555,180
Apr 10, 2026	49.97	50.08	49.50	49.61	49.19	-0.68%	496,968
Apr 9, 2026	49.56	50.10	49.50	49.95	49.53	0.24%	1,192,422
Apr 8, 2026	49.52	49.86	49.39	49.83	49.41	0.57%	1,029,127
Apr 7, 2026	49.68	49.88	49.52	49.55	49.13	-0.40%	447,624
Apr 6, 2026	49.50	49.83	49.41	49.75	49.33	0.30%	436,375
Apr 2, 2026	49.41	49.65	49.24	49.60	49.18	0.34%	590,326
Apr 1, 2026	49.43	49.60	49.11	49.43	49.01	-0.36%	1,055,631
Mar 31, 2026	49.72	49.83	49.25	49.61	49.19	0.55%	1,170,282
Mar 30, 2026	49.54	49.77	49.17	49.34	48.93	0.51%	675,724
Mar 27, 2026	49.21	49.59	49.00	49.09	48.68	-0.22%	784,597
Mar 26, 2026	48.96	49.49	48.96	49.20	48.79	0.29%	593,040
Mar 25, 2026	49.16	49.28	48.82	49.06	48.65	0.22%	733,618
Mar 24, 2026	48.69	49.41	48.56	48.95	48.54	0.16%	873,555
Mar 23, 2026	48.86	49.20	48.54	48.87	48.46	0.84%	1,189,921
Mar 20, 2026	49.29	49.45	48.49	48.67	48.06	-1.32%	1,262,487
Mar 19, 2026	49.37	49.70	49.15	49.32	48.70	-0.10%	1,467,951
Mar 18, 2026	49.96	49.99	49.37	49.37	48.75	-1.69%	1,365,072
Mar 17, 2026	50.39	50.61	50.21	50.22	49.59	0.26%	709,681
Mar 16, 2026	50.29	50.31	49.96	50.09	49.46	0.32%	1,083,199