SPL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	26.30	26.30	24.25	25.35	25.35	4.19%	15,066
Mar 16, 2026	26.54	26.58	24.00	24.33	24.33	-7.35%	39,718
Mar 13, 2026	26.83	27.28	26.06	26.26	26.26	-2.60%	3,809
Mar 12, 2026	27.28	27.28	26.80	26.96	26.96	-0.55%	4,756
Mar 11, 2026	27.02	29.90	26.76	27.11	27.11	-1.17%	16,898
Mar 10, 2026	27.49	27.56	26.90	27.43	27.43	-0.07%	4,863
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