SPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	49.70	49.74	49.51	49.67	-	-0.04%	141,088
May 4, 2026	49.80	50.09	49.51	49.69	49.69	-0.82%	704,128
May 1, 2026	50.42	50.49	50.04	50.10	50.10	-0.61%	637,207
Apr 30, 2026	49.61	50.48	49.52	50.41	50.41	1.98%	618,982
Apr 29, 2026	49.57	49.78	49.30	49.43	49.43	-0.52%	1,058,563
Apr 28, 2026	49.66	49.95	49.37	49.69	49.69	0.93%	551,223
Apr 27, 2026	49.35	49.74	49.22	49.23	49.23	-0.22%	531,240
Apr 24, 2026	49.64	49.73	49.27	49.34	49.34	-0.80%	650,034
Apr 23, 2026	49.45	49.76	49.40	49.74	49.74	0.91%	658,222
Apr 22, 2026	49.51	49.70	49.17	49.29	49.29	-0.26%	388,266
Apr 21, 2026	49.89	49.97	49.36	49.42	49.42	-0.90%	367,059
Apr 20, 2026	49.78	50.16	49.71	49.87	49.87	-0.52%	492,507
Apr 17, 2026	49.55	50.15	49.52	50.13	49.92	0.70%	789,277
Apr 16, 2026	49.36	49.79	49.31	49.78	49.57	0.91%	430,407
Apr 15, 2026	49.39	49.48	49.10	49.33	49.12	-0.26%	529,299
Apr 14, 2026	49.30	49.55	49.00	49.46	49.25	0.06%	534,390
Apr 13, 2026	49.51	49.59	49.05	49.43	49.22	-0.36%	555,180
Apr 10, 2026	49.97	50.08	49.50	49.61	49.40	-0.68%	496,968
Apr 9, 2026	49.56	50.10	49.50	49.95	49.74	0.24%	1,192,422
Apr 8, 2026	49.52	49.86	49.39	49.83	49.62	0.57%	1,029,127
Apr 7, 2026	49.68	49.88	49.52	49.55	49.34	-0.40%	447,624
Apr 6, 2026	49.50	49.83	49.41	49.75	49.54	0.30%	436,375
Apr 2, 2026	49.41	49.65	49.24	49.60	49.39	0.34%	590,326
Apr 1, 2026	49.43	49.60	49.11	49.43	49.22	-0.36%	1,055,631
Mar 31, 2026	49.72	49.83	49.25	49.61	49.40	0.55%	1,170,282
Mar 30, 2026	49.54	49.77	49.17	49.34	49.13	0.51%	675,724
Mar 27, 2026	49.21	49.59	49.00	49.09	48.89	-0.22%	784,597
Mar 26, 2026	48.96	49.49	48.96	49.20	49.00	0.29%	593,040
Mar 25, 2026	49.16	49.28	48.82	49.06	48.86	0.22%	733,618
Mar 24, 2026	48.69	49.41	48.56	48.95	48.75	0.16%	873,555
Mar 23, 2026	48.86	49.20	48.54	48.87	48.67	0.41%	1,189,921
Mar 20, 2026	49.29	49.45	48.49	48.67	48.26	-1.32%	1,262,487
Mar 19, 2026	49.37	49.70	49.15	49.32	48.91	-0.10%	1,467,951
Mar 18, 2026	49.96	49.99	49.37	49.37	48.96	-1.69%	1,365,072
Mar 17, 2026	50.39	50.61	50.21	50.22	49.80	0.26%	709,681
Mar 16, 2026	50.29	50.31	49.96	50.09	49.67	0.32%	1,083,199
Mar 13, 2026	50.15	50.31	49.87	49.93	49.51	0.32%	1,381,303
Mar 12, 2026	50.00	50.35	49.73	49.77	49.35	-1.05%	652,394
Mar 11, 2026	50.69	50.76	50.09	50.30	49.88	-1.00%	761,447
Mar 10, 2026	51.13	51.28	50.60	50.81	50.38	-0.84%	1,050,413
Mar 9, 2026	51.37	51.43	50.54	51.24	50.81	-0.87%	1,111,884
Mar 6, 2026	51.44	51.75	50.90	51.69	51.26	-	1,026,930
Mar 5, 2026	51.79	51.85	51.46	51.69	51.26	-0.60%	953,130
Mar 4, 2026	52.02	52.12	51.49	52.00	51.56	-0.15%	764,731
Mar 3, 2026	52.02	52.36	51.36	52.08	51.64	-0.84%	1,402,682
Mar 2, 2026	52.30	52.68	52.02	52.52	52.08	0.15%	1,554,990
Feb 27, 2026	52.30	52.58	52.14	52.44	52.00	0.25%	996,081
Feb 26, 2026	52.22	52.46	52.15	52.31	51.87	0.42%	942,257
Feb 25, 2026	52.27	52.27	51.54	52.09	51.65	-0.40%	917,789
Feb 24, 2026	52.20	52.45	51.98	52.30	51.86	0.10%	942,899