SPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	51.88	52.60	51.75	52.22	52.22	-1.08%	1,997,472
Nov 5, 2026	53.82	53.98	52.66	52.79	52.79	-0.88%	1,837,622
Nov 4, 2026	52.73	53.38	52.59	53.26	53.26	2.54%	1,985,843
Nov 3, 2026	52.11	52.22	51.83	51.94	51.94	-0.80%	1,246,049
Nov 2, 2026	52.01	52.45	51.96	52.36	52.36	0.67%	1,229,911
Oct 30, 2026	52.25	52.44	51.92	52.01	52.01	0.74%	1,705,968
Oct 29, 2026	51.43	51.72	51.28	51.63	51.63	1.57%	1,335,985
Oct 28, 2026	50.93	50.99	50.63	50.83	50.83	-0.53%	1,166,404
Oct 27, 2026	51.19	51.28	50.97	51.10	51.10	-0.58%	1,295,638
Oct 26, 2026	51.41	51.79	51.26	51.40	51.40	-0.23%	1,089,727
Oct 23, 2026	51.76	51.89	51.36	51.52	51.52	-0.41%	1,204,865
Oct 22, 2026	50.49	51.74	50.47	51.73	51.73	2.82%	1,566,450
Oct 21, 2026	50.51	50.56	50.22	50.31	50.31	-0.65%	1,020,935
Oct 20, 2026	50.15	50.70	50.15	50.64	50.64	1.63%	1,135,110
Oct 19, 2026	50.11	50.24	49.78	49.83	49.83	-1.15%	1,146,766
Oct 16, 2026	50.47	50.77	50.31	50.61	50.41	0.96%	974,830
Oct 15, 2026	50.22	50.51	50.02	50.13	49.93	1.15%	1,827,127
Oct 14, 2026	49.29	49.57	49.07	49.56	49.36	0.55%	2,286,683
Oct 13, 2026	49.58	49.63	48.90	49.29	49.09	0.10%	1,075,260
Oct 12, 2026	49.00	49.24	48.91	49.24	49.04	0.86%	1,096,432
Oct 9, 2026	48.67	48.89	48.63	48.82	48.63	0.02%	1,021,865
Oct 8, 2026	48.29	48.83	48.17	48.81	48.62	1.29%	1,464,800
Oct 7, 2026	48.47	48.54	48.19	48.19	48.00	-0.58%	1,246,299
Oct 6, 2026	48.19	48.54	48.19	48.47	48.28	0.69%	1,238,075
Oct 5, 2026	48.11	48.22	47.70	48.14	47.95	-0.04%	966,061
Oct 2, 2026	48.14	48.45	48.05	48.16	47.97	0.17%	1,509,151
Oct 1, 2026	48.08	48.14	47.69	48.08	47.89	-0.21%	1,287,452
Sep 30, 2026	48.77	48.79	48.17	48.18	47.99	-0.76%	1,182,281
Sep 29, 2026	48.41	48.71	48.30	48.55	48.36	-0.27%	2,109,456
Sep 28, 2026	48.92	48.97	48.55	48.68	48.49	-0.55%	1,254,741
Sep 25, 2026	48.83	49.00	48.61	48.95	48.76	0.14%	1,400,043
Sep 24, 2026	49.34	49.39	48.85	48.88	48.69	-0.61%	870,197
Sep 23, 2026	49.54	49.60	49.13	49.18	48.98	-0.93%	1,969,176
Sep 22, 2026	50.03	50.09	49.63	49.64	49.44	-0.42%	546,007
Sep 21, 2026	50.09	50.09	49.78	49.85	49.65	-0.36%	1,491,622
Sep 18, 2026	50.35	50.44	50.14	50.23	49.83	-0.83%	717,432
Sep 17, 2026	50.85	50.90	50.50	50.65	50.25	0.06%	627,957
Sep 16, 2026	51.25	51.35	50.40	50.62	50.22	-1.27%	1,034,524
Sep 15, 2026	51.29	51.38	51.12	51.27	50.86	-0.27%	622,995
Sep 14, 2026	51.63	51.91	51.35	51.41	51.00	0.19%	617,906
Sep 11, 2026	51.50	51.56	51.09	51.31	50.90	0.33%	495,795
Sep 10, 2026	51.51	51.61	51.08	51.14	50.73	-0.41%	518,710
Sep 9, 2026	51.89	51.89	51.30	51.35	50.94	-1.17%	593,841
Sep 8, 2026	52.09	52.24	51.94	51.96	51.55	-0.65%	429,892
Sep 4, 2026	52.42	52.61	52.27	52.30	51.88	-0.74%	490,816
Sep 3, 2026	52.72	52.81	52.39	52.69	52.27	0.19%	1,014,116
Sep 2, 2026	52.45	52.76	52.29	52.59	52.17	0.31%	507,784
Sep 1, 2026	52.64	52.87	52.33	52.43	52.01	-	571,484
Aug 31, 2026	52.64	52.64	52.33	52.43	52.01	-0.78%	1,239,941
Aug 28, 2026	52.99	53.08	52.73	52.84	52.42	0.25%	527,340