SPL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	27.49	27.56	27.06	27.10	-	-1.28%	847
Mar 9, 2026	27.00	28.00	26.50	27.45	27.45	0.84%	11,459
Mar 6, 2026	26.70	28.90	26.70	27.22	27.22	-1.20%	16,351
Mar 5, 2026	27.99	28.75	27.32	27.55	27.55	-1.29%	5,302
Mar 4, 2026	27.51	28.51	27.00	27.91	27.91	-1.24%	8,788
Mar 2, 2026	28.21	29.48	27.20	28.26	28.26	-5.74%	10,951
Feb 27, 2026	30.29	30.29	29.56	29.98	29.98	-0.96%	1,813
Feb 26, 2026	29.99	31.00	29.60	30.27	30.27	2.61%	4,680
Feb 25, 2026	29.53	30.50	29.50	29.50	29.50	-0.34%	2,374
Feb 24, 2026	29.51	30.47	29.25	29.60	29.60	-1.27%	3,401
Feb 23, 2026	29.02	30.73	29.02	29.98	29.98	1.83%	1,245
Feb 20, 2026	31.51	31.51	29.10	29.44	29.44	-6.45%	8,039
Feb 19, 2026	30.49	32.49	30.00	31.47	31.47	4.24%	5,886
Feb 18, 2026	32.00	32.00	30.01	30.19	30.19	-4.79%	7,183
Feb 17, 2026	29.51	32.50	29.31	31.71	31.71	6.59%	8,650
Feb 16, 2026	31.97	31.97	29.45	29.75	29.75	0.88%	3,783
Feb 13, 2026	30.06	30.06	29.20	29.49	29.49	-2.03%	1,710
Feb 12, 2026	30.56	30.58	29.50	30.10	30.10	-0.92%	1,619
Feb 11, 2026	30.36	31.30	29.70	30.38	30.38	0.23%	3,424
Feb 10, 2026	31.49	31.90	29.51	30.31	30.31	-1.94%	10,136
Feb 9, 2026	30.48	32.49	30.02	30.91	30.91	4.43%	18,249
Feb 6, 2026	29.21	29.75	29.18	29.60	29.60	1.44%	865
Feb 5, 2026	29.47	29.99	28.76	29.18	29.18	-0.98%	2,633
Feb 4, 2026	29.96	30.41	29.01	29.47	29.47	-1.64%	10,901
Feb 3, 2026	31.50	31.50	28.58	29.96	29.96	5.90%	17,765
Feb 2, 2026	29.74	29.74	27.71	28.29	28.29	-3.51%	3,648
Feb 1, 2026	27.99	29.99	27.99	29.32	29.32	5.32%	27,594
Jan 30, 2026	27.74	28.69	27.60	27.84	27.84	-0.11%	1,587
Jan 29, 2026	27.99	28.78	27.60	27.87	27.87	1.12%	3,628
Jan 28, 2026	27.80	28.90	27.10	27.56	27.56	-1.22%	13,837
Jan 27, 2026	27.99	28.50	27.47	27.90	27.90	1.16%	7,235
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