SPIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	28.92	28.97	28.77	28.97	28.97	0.21%	1,861
May 29, 2025	28.93	28.96	28.84	28.91	28.91	0.02%	5,878
May 28, 2025	28.97	28.97	28.90	28.90	28.90	-0.02%	1,308
May 27, 2025	28.90	28.98	28.90	28.91	28.91	0.86%	4,150
May 23, 2025	28.65	28.67	28.65	28.66	28.66	-0.39%	2,668
May 22, 2025	28.72	28.81	28.71	28.78	28.78	0.19%	15,017
May 21, 2025	28.89	28.91	28.72	28.72	28.72	-0.28%	1,896
May 20, 2025	28.79	28.82	28.78	28.80	28.80	-	16,533
May 19, 2025	28.85	28.85	28.79	28.80	28.80	-0.07%	1,672
May 16, 2025	28.93	28.93	28.82	28.82	28.82	0.10%	4,319
May 15, 2025	28.79	28.79	28.79	28.79	28.79	-0.03%	99
May 14, 2025	28.80	28.80	28.80	28.80	28.80	0.12%	528
May 13, 2025	28.77	28.77	28.77	28.77	28.77	0.12%	12
May 12, 2025	28.67	28.73	28.66	28.73	28.73	0.91%	8,195
May 9, 2025	28.43	28.50	28.43	28.47	28.47	0.13%	2,037
May 8, 2025	28.37	28.53	28.37	28.44	28.44	0.34%	2,810
May 7, 2025	28.41	28.41	28.27	28.34	28.34	0.14%	589
May 6, 2025	28.35	28.35	28.27	28.30	28.30	-0.15%	4,086
May 5, 2025	28.29	28.34	28.29	28.34	28.34	0.22%	3,758
May 2, 2025	28.28	28.28	28.28	28.28	28.28	0.29%	2,854
May 1, 2025	28.25	28.25	28.20	28.20	28.20	-2.05%	5,877
Apr 30, 2025	28.44	28.79	28.40	28.79	28.12	0.24%	5,855
Apr 29, 2025	28.72	28.72	28.72	28.72	28.05	0.40%	362
Apr 28, 2025	28.47	28.60	28.47	28.60	27.94	0.22%	378
Apr 25, 2025	28.54	28.54	28.54	28.54	27.88	0.36%	2,324
Apr 24, 2025	28.37	28.44	28.37	28.44	27.78	1.50%	242
Apr 23, 2025	28.36	28.39	28.02	28.02	27.37	1.45%	5,626
Apr 22, 2025	27.48	27.62	27.48	27.62	26.98	2.15%	166
Apr 21, 2025	27.34	27.34	27.04	27.04	26.41	-2.00%	123
Apr 17, 2025	27.71	27.71	27.59	27.59	26.95	0.06%	1,304
Apr 16, 2025	27.72	27.82	27.34	27.57	26.94	-1.97%	7,667
Apr 15, 2025	28.25	28.25	28.08	28.13	27.48	-0.12%	5,565
Apr 14, 2025	28.16	28.16	28.16	28.16	27.51	0.94%	111
Apr 11, 2025	27.44	27.90	27.27	27.90	27.26	1.57%	2,047
Apr 10, 2025	27.66	27.66	26.80	27.47	26.84	-3.13%	6,535
Apr 9, 2025	25.95	28.36	25.95	28.36	27.70	9.16%	41,017
Apr 8, 2025	27.25	27.25	25.90	25.98	25.38	-1.51%	4,321
Apr 7, 2025	26.69	26.69	25.47	26.38	25.77	-0.26%	1,541
Apr 4, 2025	26.93	26.93	26.45	26.45	25.84	-5.76%	341
Apr 3, 2025	28.47	28.50	28.06	28.06	27.42	-3.73%	5,509
Apr 2, 2025	28.86	29.15	28.85	29.15	28.48	0.62%	1,427
Apr 1, 2025	28.91	28.97	28.91	28.97	28.30	-1.23%	547
Mar 31, 2025	28.91	29.33	28.88	29.33	28.27	0.43%	3,571
Mar 28, 2025	29.41	29.41	29.21	29.21	28.15	-1.61%	1,749
Mar 27, 2025	29.64	29.69	29.64	29.69	28.61	-0.16%	10,201
Mar 26, 2025	29.72	29.76	29.72	29.73	28.66	-1.15%	2,186
Mar 25, 2025	30.12	30.12	30.05	30.08	28.99	0.17%	1,668
Mar 24, 2025	29.96	30.03	29.96	30.03	28.94	1.35%	783
Mar 21, 2025	29.54	29.63	29.54	29.63	28.55	0.16%	2,321
Mar 20, 2025	29.60	29.60	29.58	29.58	28.51	0.01%	521