SPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	52.09	52.24	51.95	52.04	-	-0.50%	334,342
Sep 4, 2026	52.42	52.61	52.27	52.30	52.30	-0.74%	487,974
Sep 3, 2026	52.72	52.81	52.39	52.69	52.69	0.19%	1,012,983
Sep 2, 2026	52.45	52.76	52.29	52.59	52.59	0.31%	507,096
Sep 1, 2026	52.64	52.87	52.33	52.43	52.43	-	570,971
Aug 31, 2026	52.64	52.64	52.33	52.43	52.43	-0.78%	1,239,680
Aug 28, 2026	52.99	53.08	52.73	52.84	52.84	0.25%	526,825
Aug 27, 2026	52.86	52.97	52.60	52.71	52.71	-1.13%	575,183
Aug 26, 2026	53.29	53.53	53.22	53.31	53.31	0.04%	504,377
Aug 25, 2026	53.35	53.37	53.05	53.29	53.29	-0.37%	672,307
Aug 24, 2026	53.16	53.59	53.10	53.49	53.49	0.90%	592,189
Aug 21, 2026	53.42	53.50	53.14	53.23	53.01	-0.17%	434,865
Aug 20, 2026	53.33	53.62	53.24	53.32	53.10	-0.21%	848,402
Aug 19, 2026	53.25	53.82	53.25	53.43	53.21	0.81%	627,539
Aug 18, 2026	53.22	53.37	52.97	53.00	52.78	0.55%	724,353
Aug 17, 2026	53.04	53.14	52.71	52.71	52.49	-1.07%	718,020
Aug 14, 2026	53.14	53.36	53.05	53.28	53.06	0.30%	603,808
Aug 13, 2026	52.69	53.18	52.66	53.12	52.90	1.24%	646,907
Aug 12, 2026	52.32	52.55	52.14	52.47	52.25	-0.06%	573,460
Aug 11, 2026	52.22	52.61	52.20	52.50	52.28	0.17%	598,812
Aug 10, 2026	52.37	52.45	52.15	52.41	52.19	-0.36%	642,963
Aug 7, 2026	52.11	52.70	51.95	52.60	52.38	0.63%	794,447
Aug 6, 2026	52.92	53.00	52.15	52.27	52.05	-0.21%	1,024,844
Aug 5, 2026	52.86	52.93	51.99	52.38	52.16	-0.85%	792,205
Aug 4, 2026	52.26	52.89	51.92	52.83	52.61	0.49%	721,522
Aug 3, 2026	52.62	52.92	52.39	52.57	52.35	0.42%	856,791
Jul 31, 2026	52.26	52.46	51.94	52.35	52.13	-0.19%	1,411,059
Jul 30, 2026	52.94	52.98	51.96	52.45	52.23	-1.82%	1,222,885
Jul 29, 2026	53.56	53.88	53.27	53.42	53.20	-0.24%	1,607,586
Jul 28, 2026	53.29	54.04	53.26	53.55	53.33	1.27%	649,664
Jul 27, 2026	52.68	53.25	52.68	52.88	52.66	0.19%	788,939
Jul 24, 2026	52.24	52.81	52.22	52.78	52.56	1.31%	458,038
Jul 23, 2026	52.24	52.39	51.95	52.10	51.89	-0.57%	624,564
Jul 22, 2026	52.54	52.68	52.30	52.40	52.18	0.33%	441,457
Jul 21, 2026	52.26	52.30	51.96	52.23	52.01	-0.31%	677,141
Jul 20, 2026	52.62	52.70	52.29	52.39	52.17	-0.50%	674,617
Jul 17, 2026	53.53	53.96	52.69	52.87	52.44	-0.58%	865,096
Jul 16, 2026	52.26	53.23	52.25	53.18	52.75	2.11%	690,965
Jul 15, 2026	51.95	52.55	51.95	52.08	51.65	0.19%	727,763
Jul 14, 2026	52.18	52.29	51.86	51.98	51.56	-0.38%	772,347
Jul 13, 2026	52.11	52.47	52.04	52.18	51.75	0.69%	925,544
Jul 10, 2026	51.70	51.90	51.56	51.82	51.40	0.76%	508,543
Jul 9, 2026	51.51	51.75	51.34	51.43	51.01	-0.27%	2,581,045
Jul 8, 2026	52.25	52.27	51.54	51.57	51.15	-1.41%	694,728
Jul 7, 2026	52.19	52.81	52.13	52.31	51.88	1.30%	593,065
Jul 6, 2026	51.96	52.14	51.44	51.64	51.22	-0.88%	678,480
Jul 2, 2026	51.50	52.14	51.50	52.10	51.67	1.66%	654,716
Jul 1, 2026	50.96	51.47	50.96	51.25	50.83	0.81%	726,647
Jun 30, 2026	51.43	51.59	50.84	50.84	50.42	-1.55%	799,647
Jun 29, 2026	51.71	51.73	51.31	51.64	51.22	-0.14%	790,616