SPL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	27.34	28.24	27.34	27.58	27.58	1.88%	1,836
Jan 22, 2026	27.49	27.99	26.81	27.07	27.07	-1.17%	8,136
Jan 21, 2026	28.00	29.96	26.50	27.39	27.39	-3.76%	18,505
Jan 20, 2026	29.49	29.90	28.00	28.46	28.46	-3.00%	32,875
Jan 19, 2026	30.24	30.35	29.15	29.34	29.34	-2.62%	8,452
Jan 16, 2026	31.49	31.73	29.90	30.13	30.13	-4.04%	6,275
Jan 14, 2026	30.91	31.64	30.47	31.40	31.40	1.62%	11,017
Jan 13, 2026	31.24	31.49	30.00	30.90	30.90	-1.40%	38,400
Jan 12, 2026	31.77	32.20	30.60	31.34	31.34	-1.35%	28,485
Jan 9, 2026	32.49	32.98	31.10	31.77	31.77	-2.93%	16,346
Jan 8, 2026	34.35	34.35	32.20	32.73	32.73	-5.13%	11,891
Jan 7, 2026	34.20	35.73	33.41	34.50	34.50	0.44%	38,362
Jan 6, 2026	33.99	36.49	33.26	34.35	34.35	0.94%	30,930
Jan 5, 2026	34.24	34.24	33.38	34.03	34.03	-0.47%	4,644
Jan 2, 2026	33.73	35.95	33.36	34.19	34.19	2.43%	8,286
Jan 1, 2026	33.59	34.23	33.00	33.38	33.38	-0.63%	3,315
Dec 31, 2025	33.49	34.20	33.00	33.59	33.59	0.24%	14,938
Dec 30, 2025	33.21	33.70	33.00	33.51	33.51	0.90%	2,705
Dec 29, 2025	34.74	34.99	33.01	33.21	33.21	-3.74%	9,294
Dec 26, 2025	34.48	35.00	34.00	34.50	34.50	0.17%	4,950
Dec 24, 2025	33.74	34.60	33.74	34.44	34.44	1.86%	6,356
Dec 23, 2025	34.07	34.90	33.20	33.81	33.81	-1.91%	21,213
Dec 22, 2025	37.89	37.89	34.00	34.47	34.47	-5.12%	43,279
Dec 19, 2025	36.40	37.49	36.03	36.33	36.33	-0.19%	3,923
Dec 18, 2025	37.11	37.11	36.04	36.40	36.40	-1.65%	4,568
Dec 17, 2025	37.10	37.70	36.10	37.01	37.01	-0.11%	717
Dec 16, 2025	37.20	38.03	37.01	37.05	37.05	-2.45%	3,476
Dec 15, 2025	37.48	38.54	36.60	37.98	37.98	3.35%	5,178
Dec 12, 2025	37.90	37.99	36.10	36.75	36.75	-1.84%	1,807
Dec 11, 2025	37.05	37.88	36.52	37.44	37.44	0.86%	5,434
Dec 10, 2025	37.49	38.49	36.97	37.12	37.12	0.08%	1,767
Dec 9, 2025	37.09	38.39	36.88	37.09	37.09	-0.48%	1,936
Dec 8, 2025	37.55	37.55	37.01	37.27	37.27	-0.75%	7,076
Dec 5, 2025	37.99	38.37	37.50	37.55	37.55	-0.42%	2,994
Dec 4, 2025	37.80	38.50	37.61	37.71	37.71	-0.76%	12,765
Dec 3, 2025	38.70	38.70	37.90	38.00	38.00	-1.83%	16,538
Dec 2, 2025	38.61	39.59	38.60	38.71	38.71	-0.18%	668
Dec 1, 2025	38.96	39.89	38.60	38.78	38.78	0.15%	5,544
Nov 28, 2025	38.77	39.06	38.70	38.72	38.72	0.05%	1,305
Nov 27, 2025	38.86	39.26	38.50	38.70	38.70	-0.41%	2,141
Nov 26, 2025	39.01	39.87	38.31	38.86	38.86	-0.28%	11,137
Nov 25, 2025	38.72	40.39	38.22	38.97	38.97	1.83%	7,768
Nov 24, 2025	39.01	39.82	38.06	38.27	38.27	-2.02%	8,259
Nov 21, 2025	39.51	39.88	38.90	39.06	39.06	-1.14%	4,253
Nov 20, 2025	39.48	39.71	38.70	39.51	39.51	1.46%	9,202
Nov 19, 2025	39.72	41.70	38.55	38.94	38.94	-1.96%	99,678
Nov 18, 2025	40.47	41.70	39.01	39.72	39.72	-1.71%	101,687
Nov 17, 2025	39.98	40.80	38.20	40.41	40.41	3.80%	39,555
Nov 14, 2025	40.92	41.71	38.04	38.93	38.93	-4.86%	91,901
Nov 13, 2025	40.65	43.45	40.12	40.92	40.92	0.34%	134,131