SPIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	32.47	32.49	32.44	32.44	32.44	-0.25%	2,473
Jun 1, 2026	32.39	32.52	32.39	32.52	32.52	0.19%	1,685
May 29, 2026	32.54	32.60	32.49	32.60	32.46	0.35%	2,567
May 28, 2026	32.35	32.49	32.34	32.49	32.35	0.62%	4,092
May 27, 2026	32.22	32.29	32.22	32.29	32.15	-0.04%	271
May 26, 2026	32.28	32.30	32.00	32.30	32.16	0.41%	5,656
May 22, 2026	32.23	32.23	32.17	32.17	32.03	0.24%	2,291
May 21, 2026	32.01	32.14	31.93	32.09	31.95	-0.09%	2,720
May 20, 2026	31.98	32.12	31.98	32.12	31.98	0.73%	2,201
May 19, 2026	32.01	32.01	31.84	31.89	31.75	-0.56%	2,850
May 18, 2026	31.98	32.06	31.98	32.06	31.93	0.10%	1,863
May 15, 2026	32.04	32.11	32.03	32.03	31.90	-0.73%	1,386
May 14, 2026	32.15	32.27	32.15	32.27	32.13	0.64%	1,377
May 13, 2026	31.99	32.10	31.99	32.07	31.93	0.11%	9,027
May 12, 2026	31.95	32.03	31.79	32.03	31.89	0.10%	9,104
May 11, 2026	32.05	32.05	32.00	32.00	31.86	-	4,277
May 8, 2026	32.02	32.06	32.00	32.00	31.86	-	9,619
May 7, 2026	32.08	32.14	32.00	32.00	31.86	-0.26%	3,484
May 6, 2026	32.09	32.14	32.01	32.08	31.95	0.75%	4,060
May 5, 2026	31.82	32.31	31.74	31.85	31.71	0.36%	4,049
May 4, 2026	31.87	31.87	31.50	31.73	31.59	0.09%	30,721
May 1, 2026	31.81	31.88	31.52	31.70	31.56	-0.29%	43,335
Apr 30, 2026	31.84	32.06	31.32	32.06	31.65	0.37%	133,890
Apr 29, 2026	31.95	31.95	31.77	31.94	31.54	0.13%	155,820
Apr 28, 2026	32.05	32.09	31.61	31.90	31.50	-0.75%	158,523
Apr 27, 2026	32.16	32.16	32.14	32.14	31.73	0.03%	1,482
Apr 24, 2026	32.11	32.15	32.05	32.13	31.72	0.57%	2,633
Apr 23, 2026	32.00	32.04	31.89	31.95	31.54	-0.06%	10,356
Apr 22, 2026	31.95	31.98	31.95	31.97	31.56	0.44%	1,082
Apr 21, 2026	31.93	31.93	31.82	31.82	31.42	-0.30%	1,452
Apr 20, 2026	31.90	31.92	31.84	31.92	31.52	-0.02%	2,293
Apr 17, 2026	31.98	31.98	31.93	31.93	31.52	0.25%	882
Apr 16, 2026	31.85	31.85	31.85	31.85	31.44	0.11%	388
Apr 15, 2026	31.83	31.83	31.81	31.81	31.41	0.23%	1,211
Apr 14, 2026	31.74	31.77	31.71	31.74	31.34	0.39%	2,998
Apr 13, 2026	31.48	31.62	31.47	31.61	31.22	0.66%	2,217
Apr 10, 2026	31.44	31.52	31.41	31.41	31.01	0.11%	4,033
Apr 9, 2026	31.33	31.37	31.32	31.37	30.97	0.55%	1,288
Apr 8, 2026	31.22	31.22	31.12	31.20	30.80	1.98%	1,958
Apr 7, 2026	30.51	30.59	30.43	30.59	30.20	-0.02%	1,951
Apr 6, 2026	30.63	30.65	30.49	30.60	30.21	0.36%	42,962
Apr 2, 2026	30.25	30.49	30.25	30.49	30.10	0.05%	2,722
Apr 1, 2026	30.49	30.60	30.37	30.47	30.09	0.85%	9,967
Mar 31, 2026	30.21	30.53	30.17	30.53	29.83	2.72%	18,567
Mar 30, 2026	29.80	29.89	29.64	29.72	29.04	-0.10%	6,058
Mar 27, 2026	30.00	30.00	29.74	29.75	29.07	-1.60%	5,340
Mar 26, 2026	30.65	30.65	30.24	30.24	29.54	-1.62%	2,815
Mar 25, 2026	30.69	30.79	30.69	30.73	30.03	0.61%	2,226
Mar 24, 2026	30.47	30.55	30.47	30.55	29.85	-0.79%	778
Mar 23, 2026	30.83	30.97	30.79	30.79	30.09	1.16%	3,290