SPDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.49	43.49	43.45	43.45	43.45	-0.26%	421
Apr 27, 2026	43.58	43.58	43.56	43.56	43.56	-0.45%	1,318
Apr 24, 2026	43.76	43.76	43.76	43.76	43.76	-0.78%	352
Apr 23, 2026	44.05	44.11	43.88	44.11	44.10	1.32%	1,955
Apr 22, 2026	43.58	43.59	43.52	43.53	43.53	-0.21%	1,342
Apr 21, 2026	43.81	43.81	43.62	43.62	43.62	-0.38%	607
Apr 20, 2026	43.80	43.87	43.79	43.79	43.79	0.38%	991
Apr 17, 2026	43.35	43.62	43.34	43.62	43.62	1.31%	1,063
Apr 16, 2026	43.06	43.06	43.06	43.06	43.06	0.96%	271
Apr 15, 2026	42.57	42.65	42.57	42.65	42.64	-0.20%	415
Apr 14, 2026	42.60	42.73	42.56	42.73	42.73	0.07%	647
Apr 13, 2026	42.46	42.70	42.43	42.70	42.70	0.81%	1,068
Apr 10, 2026	42.36	42.36	42.36	42.36	42.36	-1.08%	112
Apr 9, 2026	42.82	42.82	42.82	42.82	42.82	0.31%	227
Apr 8, 2026	42.42	42.68	42.42	42.68	42.68	2.08%	636
Apr 7, 2026	41.70	41.83	41.70	41.81	41.81	-0.39%	1,589
Apr 6, 2026	41.69	41.98	41.69	41.98	41.98	0.47%	1,065
Apr 2, 2026	41.65	41.78	41.63	41.78	41.78	0.28%	1,484
Apr 1, 2026	41.80	41.80	41.66	41.67	41.67	-0.04%	1,821
Mar 31, 2026	41.64	41.68	41.64	41.68	41.68	1.61%	620
Mar 30, 2026	41.30	41.30	41.00	41.02	41.02	-0.37%	1,370
Mar 27, 2026	41.32	41.32	41.17	41.17	41.17	-1.26%	342
Mar 26, 2026	41.88	41.88	41.70	41.70	41.70	-0.41%	642
Mar 25, 2026	41.91	41.94	41.71	41.87	41.87	0.49%	1,354
Mar 24, 2026	41.22	41.74	41.22	41.67	41.67	0.66%	848
Mar 23, 2026	41.50	41.50	41.40	41.40	41.39	0.24%	889
Mar 20, 2026	41.54	41.58	41.20	41.30	40.99	-0.88%	1,500
Mar 19, 2026	41.66	41.66	41.66	41.66	41.35	0.06%	158
Mar 18, 2026	42.23	42.23	41.64	41.64	41.32	-1.80%	468
Mar 17, 2026	42.40	42.40	42.40	42.40	42.08	0.15%	197
Mar 16, 2026	42.30	42.48	42.30	42.34	42.02	0.60%	3,318
Mar 13, 2026	42.08	42.08	42.08	42.08	41.77	0.04%	160
Mar 12, 2026	42.29	42.29	42.07	42.07	41.75	-1.19%	1,131
Mar 11, 2026	42.59	42.65	42.42	42.57	42.26	-0.36%	1,010
Mar 10, 2026	42.93	42.93	42.73	42.73	42.41	-0.33%	1,444
Mar 9, 2026	42.87	42.87	42.87	42.87	42.55	-0.43%	344
Mar 6, 2026	43.05	43.05	43.05	43.05	42.73	-1.07%	312
Mar 5, 2026	43.83	43.83	43.39	43.52	43.20	-1.20%	2,365
Mar 4, 2026	43.84	44.06	43.84	44.05	43.72	0.58%	5,183
Mar 3, 2026	43.81	43.94	43.80	43.80	43.47	-0.98%	1,110
Mar 2, 2026	44.23	44.23	44.23	44.23	43.90	0.02%	286
Feb 27, 2026	44.08	44.22	44.05	44.22	43.89	0.05%	1,503
Feb 26, 2026	44.26	44.26	44.20	44.20	43.87	0.14%	300
Feb 25, 2026	44.19	44.19	44.14	44.14	43.81	0.10%	406
Feb 24, 2026	44.26	44.27	44.09	44.09	43.76	0.58%	2,281
Feb 23, 2026	43.84	43.84	43.84	43.84	43.51	-1.55%	257
Feb 20, 2026	44.50	44.53	44.28	44.53	44.20	0.59%	1,532
Feb 19, 2026	44.22	44.27	44.22	44.27	43.94	-0.36%	1,122
Feb 18, 2026	44.49	44.50	44.43	44.43	44.10	0.29%	2,512
Feb 17, 2026	44.37	44.37	44.29	44.30	43.97	-0.37%	1,131
Feb 13, 2026	44.53	44.53	44.46	44.46	44.13	0.67%	1,316
Feb 12, 2026	44.87	45.00	44.17	44.17	43.84	-1.96%	5,798
Feb 11, 2026	45.09	45.18	45.02	45.05	44.72	0.18%	4,197
Feb 10, 2026	44.92	45.09	44.92	44.97	44.64	0.47%	1,516
Feb 9, 2026	44.76	44.76	44.76	44.76	44.43	0.05%	178
Feb 6, 2026	44.69	44.74	44.69	44.74	44.41	1.60%	210
Feb 5, 2026	43.97	44.06	43.96	44.04	43.71	-0.49%	6,241
Feb 4, 2026	44.27	44.27	44.25	44.25	43.92	1.04%	481
Feb 3, 2026	43.86	43.86	43.50	43.80	43.47	-0.13%	5,721
Feb 2, 2026	43.35	43.85	43.35	43.85	43.52	1.26%	3,935
Jan 30, 2026	43.07	43.30	43.03	43.30	42.98	0.81%	23,139
Jan 29, 2026	43.00	43.00	42.95	42.95	42.63	0.54%	368
Jan 28, 2026	42.80	42.80	42.71	42.72	42.40	0.52%	16,906
Jan 27, 2026	42.50	42.50	42.50	42.50	42.18	0.09%	380
Jan 26, 2026	42.41	42.47	42.41	42.46	42.14	0.69%	824
Jan 23, 2026	42.18	42.18	42.14	42.17	41.86	-0.47%	778
Jan 22, 2026	42.61	42.61	42.35	42.37	42.05	0.16%	2,466
Jan 21, 2026	42.11	42.30	42.05	42.30	41.99	1.76%	946
Jan 20, 2026	41.80	41.86	41.57	41.57	41.26	-1.84%	1,248
Jan 16, 2026	42.36	42.36	42.35	42.35	42.03	-0.01%	243
Jan 15, 2026	42.52	42.52	42.35	42.35	42.04	0.24%	3,529
Jan 14, 2026	42.10	42.25	42.08	42.25	41.94	0.71%	2,194
Jan 13, 2026	42.12	42.12	41.84	41.95	41.64	-0.23%	1,573
Jan 12, 2026	41.87	42.05	41.86	42.05	41.74	-0.11%	1,835
Jan 9, 2026	42.11	42.13	42.09	42.10	41.78	0.42%	1,500
Jan 8, 2026	41.68	41.92	41.68	41.92	41.61	1.10%	3,052
Jan 7, 2026	41.62	41.62	41.43	41.46	41.15	-1.22%	1,385
Jan 6, 2026	41.48	41.98	41.48	41.98	41.66	1.64%	2,258
Jan 5, 2026	41.35	41.35	41.28	41.30	40.99	0.80%	2,077
Jan 2, 2026	40.86	40.98	40.83	40.97	40.67	0.47%	6,573
Dec 31, 2025	41.04	41.04	40.78	40.78	40.48	-0.85%	1,934
Dec 30, 2025	41.14	41.14	41.12	41.13	40.82	-0.17%	762
Dec 29, 2025	41.31	41.31	41.20	41.20	40.89	-0.37%	797
Dec 26, 2025	41.35	41.37	41.27	41.35	41.04	-	4,632
Dec 24, 2025	41.23	41.35	41.23	41.35	41.04	0.53%	1,304
Dec 23, 2025	41.15	41.16	41.12	41.13	40.82	-0.15%	1,141
Dec 22, 2025	41.23	41.23	41.19	41.19	40.88	-0.37%	1,044
Dec 19, 2025	41.35	41.35	41.35	41.35	40.73	-0.01%	188
Dec 18, 2025	41.48	41.48	41.30	41.35	40.74	0.06%	3,524
Dec 17, 2025	41.63	41.63	41.33	41.33	40.71	-0.41%	752
Dec 16, 2025	41.83	41.83	41.49	41.50	40.88	-0.94%	4,712
Dec 15, 2025	41.82	41.94	41.82	41.89	41.27	0.34%	3,463
Dec 12, 2025	42.03	42.03	41.75	41.75	41.13	-0.48%	552
Dec 11, 2025	41.92	41.96	41.92	41.95	41.33	0.47%	1,166
Dec 10, 2025	41.36	41.75	41.34	41.75	41.14	1.49%	576
Dec 9, 2025	41.14	41.14	41.14	41.14	40.53	-0.15%	222
Dec 8, 2025	41.36	41.36	41.20	41.20	40.59	-0.34%	627
Dec 5, 2025	41.34	41.34	41.34	41.34	40.73	0.29%	67
Dec 4, 2025	41.16	41.31	41.16	41.22	40.61	0.10%	989
Dec 3, 2025	40.88	41.18	40.84	41.18	40.57	1.37%	1,639