SPL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	28.15	28.15	27.01	27.01	27.01	-2.56%	4,193
Oct 29, 2026	27.50	27.80	27.30	27.72	27.72	0.47%	3,721
Oct 28, 2026	27.50	27.80	26.65	27.59	27.59	0.07%	1,524
Oct 27, 2026	26.50	27.79	26.50	27.57	27.57	4.23%	1,081
Oct 26, 2026	26.69	26.69	26.35	26.45	26.45	0.99%	2,153
Oct 23, 2026	26.74	26.74	26.00	26.19	26.19	-2.06%	2,218
Oct 22, 2026	27.75	27.79	26.60	26.74	26.74	-2.05%	4,771
Oct 21, 2026	28.40	28.40	27.20	27.30	27.30	-2.08%	1,696
Oct 19, 2026	27.85	29.49	27.21	27.88	27.88	0.94%	34,278
Oct 16, 2026	28.00	28.00	27.31	27.62	27.62	-0.90%	5,978
Oct 15, 2026	28.00	28.35	27.80	27.87	27.87	-1.31%	1,935
Oct 14, 2026	28.59	28.80	28.02	28.24	28.24	0.71%	2,217
Oct 13, 2026	28.45	28.50	27.81	28.04	28.04	-1.06%	8,931
Oct 12, 2026	29.85	29.85	28.26	28.34	28.34	-3.24%	6,193
Oct 9, 2026	30.00	30.00	29.10	29.29	29.29	-2.37%	2,832
Oct 8, 2026	29.04	30.00	27.60	30.00	30.00	3.27%	11,378
Oct 7, 2026	29.60	29.62	28.76	29.05	29.05	-1.49%	3,456
Oct 6, 2026	29.08	29.60	28.55	29.49	29.49	1.90%	1,186
Oct 5, 2026	29.60	29.60	28.01	28.94	28.94	1.54%	8,177
Oct 1, 2026	29.60	29.60	28.11	28.50	28.50	-2.53%	3,855
Sep 30, 2026	30.50	30.50	28.72	29.24	29.24	-2.17%	5,213
Sep 29, 2026	29.76	30.50	29.60	29.89	29.89	0.07%	1,527
Sep 28, 2026	31.40	31.40	29.70	29.87	29.87	-3.61%	8,849
Sep 25, 2026	29.65	32.01	29.60	30.99	30.99	4.66%	19,895
Sep 24, 2026	30.21	30.59	29.60	29.61	29.61	-1.92%	1,459
Sep 23, 2026	30.22	31.40	29.62	30.19	30.19	-1.08%	9,157
Sep 22, 2026	30.26	31.50	29.65	30.52	30.52	0.86%	7,934
Sep 21, 2026	30.80	30.80	30.17	30.26	30.26	-0.13%	2,098
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