SPL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	26.99	29.00	26.99	28.44	28.44	5.61%	13,255
Apr 8, 2026	26.99	27.90	26.10	26.93	26.93	2.90%	24,379
Apr 7, 2026	26.49	27.50	25.90	26.17	26.17	-0.76%	7,911
Apr 6, 2026	23.99	26.44	23.99	26.37	26.37	6.50%	6,914
Apr 2, 2026	22.49	26.00	22.49	24.76	24.76	7.42%	8,898
Apr 1, 2026	21.60	23.80	21.60	23.05	23.05	7.21%	4,173
Mar 30, 2026	23.28	23.29	20.20	21.50	21.50	-6.85%	34,729
Mar 27, 2026	24.24	25.00	23.00	23.08	23.08	-4.75%	19,536
Mar 25, 2026	25.00	25.25	24.10	24.23	24.23	-2.96%	18,202
Mar 24, 2026	27.45	27.45	24.60	24.97	24.97	-0.16%	10,491
Mar 23, 2026	25.37	25.52	24.51	25.01	25.01	-3.36%	13,000
Mar 20, 2026	26.50	27.00	25.65	25.88	25.88	-3.32%	6,959
Mar 19, 2026	26.19	27.85	25.27	26.77	26.77	2.02%	18,477
Mar 18, 2026	25.25	26.55	25.20	26.24	26.24	3.51%	20,412