SPL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	33.50	35.39	32.34	33.66	33.66	4.08%	26,322
Jul 14, 2026	31.12	33.29	30.21	32.34	32.34	3.92%	15,984
Jul 13, 2026	31.55	31.69	30.52	31.12	31.12	-3.08%	633
Jul 10, 2026	31.99	32.22	28.56	32.11	32.11	2.10%	10,681
Jul 9, 2026	31.39	32.49	30.61	31.45	31.45	1.32%	6,432
Jul 8, 2026	31.58	31.68	30.40	31.04	31.04	-1.71%	2,383
Jul 7, 2026	30.64	32.50	30.64	31.58	31.58	3.07%	7,608
Jul 6, 2026	31.78	31.98	29.91	30.64	30.64	-3.13%	4,177
Jul 3, 2026	32.18	32.29	30.77	31.63	31.63	-1.22%	4,587
Jul 2, 2026	30.56	32.49	30.10	32.02	32.02	4.78%	11,065
Jul 1, 2026	31.40	31.40	30.45	30.56	30.56	0.79%	6,002
Jun 30, 2026	30.00	30.98	30.00	30.32	30.32	0.53%	3,441
Jun 29, 2026	31.21	32.37	29.91	30.16	30.16	-5.72%	15,012
Jun 25, 2026	31.79	32.99	31.56	31.99	31.99	0.66%	15,781
Jun 24, 2026	29.60	32.00	29.59	31.78	31.78	7.40%	7,622
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