SPL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	31.79	32.20	28.30	29.59	29.59	-6.21%	21,977
Jun 22, 2026	29.22	32.00	29.22	31.55	31.55	5.66%	8,564
Jun 19, 2026	29.77	30.50	29.70	29.86	29.86	0.30%	4,305
Jun 18, 2026	30.40	30.40	29.76	29.77	29.77	0.17%	5,452
Jun 17, 2026	30.76	31.90	29.10	29.72	29.72	-4.01%	14,825
Jun 16, 2026	31.00	31.30	30.10	30.96	30.96	-1.65%	4,669
Jun 15, 2026	29.31	31.79	29.31	31.48	31.48	5.18%	5,233
Jun 12, 2026	28.99	30.40	28.00	29.93	29.93	3.64%	9,554
Jun 11, 2026	28.75	29.90	28.72	28.88	28.88	0.56%	2,807
Jun 10, 2026	30.15	30.88	28.71	28.72	28.72	-4.74%	10,991
Jun 9, 2026	30.03	30.95	30.03	30.15	30.15	-0.79%	3,749
Jun 8, 2026	30.00	30.50	29.63	30.39	30.39	-0.36%	2,279
Jun 5, 2026	30.99	31.49	30.10	30.50	30.50	-0.88%	3,355
Jun 4, 2026	30.30	31.61	30.01	30.77	30.77	1.08%	2,980
Jun 3, 2026	30.31	30.79	30.30	30.44	30.44	0.30%	1,459
Jun 2, 2026	32.69	32.89	29.99	30.35	30.35	-4.32%	21,055
Jun 1, 2026	31.31	32.50	31.31	31.72	31.72	-1.73%	4,177
May 29, 2026	31.20	32.80	30.51	32.28	32.28	0.94%	14,625
May 27, 2026	30.61	32.45	30.21	31.98	31.98	3.60%	7,636
May 26, 2026	30.20	31.29	30.05	30.87	30.87	1.85%	2,797
May 25, 2026	29.80	30.90	29.80	30.31	30.31	1.68%	4,231
May 22, 2026	30.20	31.45	29.52	29.81	29.81	1.09%	4,506
May 21, 2026	29.06	30.55	28.60	29.49	29.49	-0.17%	5,441
May 20, 2026	28.57	29.89	27.75	29.54	29.54	3.40%	7,172
May 19, 2026	27.79	29.48	27.79	28.57	28.57	2.25%	4,752
May 18, 2026	29.49	29.66	27.52	27.94	27.94	-3.46%	11,006
May 15, 2026	30.98	30.98	28.51	28.94	28.94	-3.53%	4,920
May 14, 2026	30.06	30.79	29.60	30.00	30.00	-0.20%	2,996
May 13, 2026	30.99	31.40	29.53	30.06	30.06	-2.78%	8,009
May 12, 2026	32.51	32.51	30.92	30.92	30.92	-4.77%	3,636
May 11, 2026	32.60	32.94	31.91	32.47	32.47	-2.11%	4,965
May 8, 2026	33.45	34.25	32.25	33.17	33.17	0.21%	2,899
May 7, 2026	32.15	33.50	32.15	33.10	33.10	1.69%	5,017
May 6, 2026	34.10	34.50	32.00	32.55	32.55	-5.38%	15,884
May 5, 2026	35.00	35.00	33.80	34.40	34.40	-1.80%	8,594
May 4, 2026	31.21	35.90	30.99	35.03	35.03	12.24%	37,730
Apr 30, 2026	31.80	32.00	30.80	31.21	31.21	-1.86%	8,549
Apr 29, 2026	32.29	32.79	31.30	31.80	31.80	-1.46%	14,488
Apr 28, 2026	33.22	33.22	31.30	32.27	32.27	-2.86%	16,294
Apr 27, 2026	33.49	34.97	32.71	33.22	33.22	-0.72%	18,134
Apr 24, 2026	34.01	34.46	32.71	33.46	33.46	-1.59%	16,027
Apr 23, 2026	35.02	35.60	33.51	34.00	34.00	-2.27%	14,921
Apr 22, 2026	35.10	35.89	34.52	34.79	34.79	-2.77%	8,071
Apr 21, 2026	35.75	36.80	34.50	35.78	35.78	1.71%	29,988
Apr 20, 2026	32.29	37.29	32.29	35.18	35.18	10.32%	184,507
Apr 17, 2026	31.26	33.19	30.30	31.89	31.89	2.02%	11,236
Apr 16, 2026	31.29	32.50	30.08	31.26	31.26	0.51%	8,802
Apr 15, 2026	29.19	31.30	29.19	31.10	31.10	7.99%	28,912
Apr 13, 2026	29.01	30.49	28.06	28.80	28.80	1.84%	7,525
Apr 10, 2026	28.49	28.95	27.52	28.28	28.28	-0.56%	10,183