SPL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.65	30.79	29.65	30.30	30.30	1.17%	1,395
Sep 17, 2026	29.57	30.00	29.57	29.95	29.95	1.29%	4,639
Sep 16, 2026	29.60	30.20	29.01	29.57	29.57	2.53%	7,018
Sep 15, 2026	30.79	30.79	28.55	28.84	28.84	-4.03%	13,439
Sep 11, 2026	30.40	31.19	30.00	30.05	30.05	-1.48%	4,270
Sep 10, 2026	31.00	31.01	30.50	30.50	30.50	-2.65%	1,637
Sep 9, 2026	30.81	31.40	30.00	31.33	31.33	1.72%	4,330
Sep 8, 2026	30.80	30.99	30.80	30.80	30.80	-0.93%	421
Sep 7, 2026	30.39	32.00	29.75	31.09	31.09	2.30%	15,875
Sep 4, 2026	31.40	32.50	29.97	30.39	30.39	-1.87%	20,970
Sep 3, 2026	31.02	31.50	29.52	30.97	30.97	-1.53%	18,016
Sep 2, 2026	31.52	32.69	30.65	31.45	31.45	-0.63%	7,069
Sep 1, 2026	33.33	33.50	31.21	31.65	31.65	-2.68%	9,169
Aug 31, 2026	33.13	33.99	32.50	32.52	32.52	-1.84%	1,601
Aug 28, 2026	34.15	34.99	33.00	33.13	33.13	-2.79%	12,759
Aug 27, 2026	35.30	35.30	32.30	34.08	34.08	-0.18%	39,293
Aug 26, 2026	30.40	34.85	29.60	34.14	34.14	11.93%	47,626
Aug 25, 2026	30.49	30.95	30.25	30.50	30.50	0.83%	3,829
Aug 24, 2026	30.48	30.99	29.31	30.25	30.25	-	2,453
Aug 21, 2026	30.21	30.90	30.05	30.25	30.25	-1.75%	1,291
Aug 20, 2026	29.50	31.80	29.50	30.79	30.79	4.66%	8,362
Aug 19, 2026	31.00	31.00	29.10	29.42	29.42	-2.39%	10,529
Aug 18, 2026	30.98	31.80	29.80	30.14	30.14	-2.99%	13,899
Aug 17, 2026	31.01	31.90	30.30	31.07	31.07	-2.05%	2,228
Aug 14, 2026	31.50	32.50	31.26	31.72	31.72	-0.75%	5,073
Aug 13, 2026	31.43	34.80	30.64	31.96	31.96	1.98%	14,838
Aug 12, 2026	33.30	33.30	31.02	31.34	31.34	1.00%	5,598
Aug 11, 2026	32.28	33.25	30.45	31.03	31.03	-4.85%	14,390
Aug 10, 2026	32.69	32.97	31.81	32.61	32.61	-0.24%	5,326
Aug 7, 2026	32.99	32.99	32.21	32.69	32.69	2.80%	10,835
Aug 6, 2026	31.79	32.40	31.21	31.80	31.80	0.63%	10,650
Aug 5, 2026	31.39	31.99	30.50	31.60	31.60	1.15%	10,922
Aug 4, 2026	30.45	31.79	30.44	31.24	31.24	4.13%	5,933
Aug 3, 2026	29.52	30.98	29.52	30.00	30.00	-0.33%	2,920
Jul 31, 2026	30.70	31.00	30.00	30.10	30.10	-2.11%	5,227
Jul 30, 2026	30.40	30.79	30.06	30.75	30.75	1.52%	1,302
Jul 29, 2026	30.31	31.10	30.00	30.29	30.29	-0.59%	12,099
Jul 28, 2026	31.01	31.16	30.30	30.47	30.47	-1.46%	2,296
Jul 27, 2026	31.01	31.90	30.80	30.92	30.92	-1.06%	12,261
Jul 24, 2026	31.74	32.39	30.84	31.25	31.25	-1.54%	2,620
Jul 23, 2026	32.80	32.80	31.11	31.74	31.74	-0.50%	1,880
Jul 22, 2026	31.10	34.46	30.52	31.90	31.90	1.50%	57,198
Jul 21, 2026	32.60	32.94	31.01	31.43	31.43	-3.77%	1,314
Jul 20, 2026	32.68	34.50	30.16	32.66	32.66	-0.06%	11,928
Jul 17, 2026	33.89	34.00	32.20	32.68	32.68	-3.68%	2,998
Jul 16, 2026	34.01	35.44	33.35	33.93	33.93	0.80%	35,270
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