SPL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	30.05	30.05	29.05	29.30	29.30	-4.28%	391
Feb 12, 2026	29.51	30.61	29.11	30.61	30.61	1.86%	208
Feb 10, 2026	32.50	32.50	30.05	30.05	30.05	-2.66%	147
Feb 9, 2026	30.40	31.95	30.40	30.87	30.87	6.82%	2,373
Feb 6, 2026	28.90	28.90	28.90	28.90	28.90	-1.30%	1
Feb 5, 2026	29.85	29.85	29.00	29.28	29.28	-2.40%	592
Feb 4, 2026	29.55	30.60	28.59	30.00	30.00	6.38%	291
Feb 2, 2026	33.00	33.00	27.95	28.20	28.20	-3.75%	1,383
Feb 1, 2026	28.70	29.98	28.70	29.30	29.30	5.59%	1,306
Jan 30, 2026	28.50	28.50	27.75	27.75	27.75	-1.74%	130
Jan 29, 2026	32.90	32.90	27.51	28.24	28.24	1.51%	1,702
Jan 28, 2026	28.00	28.05	27.40	27.82	27.82	0.76%	195
Jan 27, 2026	28.73	28.73	27.26	27.61	27.61	-3.90%	1,562
Jan 23, 2026	26.60	28.73	26.60	28.73	28.73	7.00%	11
Jan 22, 2026	28.00	28.00	26.85	26.85	26.85	-3.35%	904
Jan 21, 2026	27.01	28.95	27.01	27.78	27.78	-1.66%	1,792
Jan 20, 2026	29.45	29.86	28.05	28.25	28.25	-5.39%	8,301
Jan 19, 2026	29.95	29.95	29.85	29.86	29.86	-1.19%	930
Jan 16, 2026	31.50	31.50	30.00	30.22	30.22	-4.06%	199
Jan 14, 2026	31.39	31.50	30.58	31.50	31.50	1.94%	652
Jan 13, 2026	31.15	31.15	30.00	30.90	30.90	-3.41%	17,751
Jan 12, 2026	31.65	32.00	30.82	31.99	31.99	1.49%	7,229
Jan 9, 2026	32.50	33.30	31.50	31.52	31.52	-3.70%	1,962
Jan 8, 2026	34.37	34.37	32.51	32.73	32.73	-4.77%	1,210
Jan 7, 2026	34.00	35.00	33.53	34.37	34.37	0.15%	31,307
Jan 6, 2026	33.81	35.27	33.54	34.32	34.32	0.94%	19,311
Jan 5, 2026	34.00	34.13	33.90	34.00	34.00	-2.58%	1,751
Jan 2, 2026	33.99	34.90	33.99	34.90	34.90	2.29%	216
Jan 1, 2026	33.90	35.82	33.90	34.12	34.12	0.35%	483
Dec 31, 2025	34.00	34.00	34.00	34.00	34.00	2.87%	150
Dec 30, 2025	33.05	33.05	33.05	33.05	33.05	-0.69%	932
Dec 29, 2025	34.45	34.48	33.28	33.28	33.28	-5.19%	109
Dec 26, 2025	34.79	35.10	34.69	35.10	35.10	1.07%	525
Dec 24, 2025	34.16	34.73	34.16	34.73	34.73	1.67%	225
Dec 23, 2025	34.55	34.87	33.50	34.16	34.16	-1.81%	680
Dec 22, 2025	37.49	37.49	34.48	34.79	34.79	-2.44%	1,392
Dec 19, 2025	36.95	37.00	35.00	35.66	35.66	-3.18%	1,403
Dec 18, 2025	36.83	36.83	36.83	36.83	36.83	4.90%	1
Dec 17, 2025	35.11	35.11	35.11	35.11	35.11	-7.61%	5
Dec 16, 2025	38.00	38.00	38.00	38.00	38.00	-0.29%	532
Dec 15, 2025	37.90	38.11	37.90	38.11	38.11	1.41%	103
Dec 12, 2025	37.58	37.58	37.58	37.58	37.58	-2.21%	3
Dec 11, 2025	36.80	38.43	36.27	38.43	38.43	1.96%	2,177
Dec 9, 2025	37.30	37.70	37.00	37.69	37.69	1.86%	114
Dec 8, 2025	37.34	37.34	37.00	37.00	37.00	-0.62%	6
Dec 5, 2025	37.23	37.23	37.23	37.23	37.23	-2.26%	10
Dec 4, 2025	38.40	38.40	37.53	38.09	38.09	-0.86%	70
Dec 3, 2025	38.31	38.42	38.30	38.42	38.42	-1.64%	610
Dec 2, 2025	39.06	39.06	39.06	39.06	39.06	-1.31%	4
Dec 1, 2025	39.20	39.58	39.14	39.58	39.58	1.33%	251