SPIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	31.71	31.87	31.44	31.87	31.87	-0.27%	7,190
Mar 2, 2026	32.00	32.06	31.37	31.95	31.95	-0.49%	4,687
Feb 27, 2026	32.04	32.11	31.98	32.11	31.99	-0.43%	6,859
Feb 26, 2026	32.34	32.34	32.04	32.25	32.12	-0.68%	1,901
Feb 25, 2026	32.45	32.47	32.45	32.47	32.34	0.78%	418
Feb 24, 2026	32.12	32.22	32.12	32.22	32.09	1.04%	2,489
Feb 23, 2026	32.16	32.16	31.84	31.88	31.76	-1.03%	13,924
Feb 20, 2026	32.06	32.26	32.06	32.22	32.09	0.61%	4,164
Feb 19, 2026	31.98	32.02	31.95	32.02	31.90	-0.25%	1,481
Feb 18, 2026	31.87	32.22	31.87	32.10	31.98	0.91%	4,141
Feb 17, 2026	31.85	31.94	31.60	31.81	31.69	-0.09%	3,176
Feb 13, 2026	31.73	32.00	31.73	31.84	31.72	-0.03%	7,735
Feb 12, 2026	32.45	32.45	31.85	31.85	31.73	-1.33%	10,442
Feb 11, 2026	32.41	32.41	32.27	32.28	32.16	-0.22%	3,057
Feb 10, 2026	32.49	32.49	32.35	32.35	32.23	-0.37%	1,259
Feb 9, 2026	32.52	32.52	32.47	32.47	32.35	0.56%	10,439
Feb 6, 2026	32.00	32.29	32.00	32.29	32.17	1.29%	1,888
Feb 5, 2026	31.95	32.03	31.81	31.88	31.76	-1.19%	3,781
Feb 4, 2026	32.39	32.39	32.10	32.26	32.14	-0.76%	5,113
Feb 3, 2026	32.99	32.99	32.42	32.51	32.39	-0.97%	11,914
Feb 2, 2026	32.91	32.94	32.82	32.83	32.70	0.03%	2,822
Jan 30, 2026	32.98	32.98	32.82	32.82	32.62	-0.79%	1,251
Jan 29, 2026	32.96	33.08	32.68	33.08	32.88	-	5,869
Jan 28, 2026	33.09	33.09	33.04	33.08	32.88	-0.21%	1,482
Jan 27, 2026	33.15	33.20	33.13	33.15	32.95	0.34%	2,572
Jan 26, 2026	32.94	33.07	32.90	33.04	32.84	0.95%	2,936
Jan 23, 2026	32.70	32.86	32.70	32.73	32.53	0.15%	9,799
Jan 22, 2026	32.61	32.78	32.60	32.68	32.48	0.34%	2,869
Jan 21, 2026	32.49	32.57	32.18	32.57	32.37	1.32%	44,335
Jan 20, 2026	32.47	32.51	32.15	32.15	31.95	-2.29%	8,268
Jan 16, 2026	32.93	32.93	32.79	32.90	32.70	0.15%	7,634
Jan 15, 2026	32.91	32.99	32.80	32.85	32.65	0.49%	6,783
Jan 14, 2026	32.66	32.77	32.64	32.69	32.49	-0.82%	1,776
Jan 13, 2026	32.91	32.97	32.89	32.96	32.76	-0.09%	6,284
Jan 12, 2026	32.97	32.99	32.97	32.99	32.79	0.22%	691
Jan 9, 2026	32.88	32.99	32.71	32.92	32.72	0.67%	8,135
Jan 8, 2026	32.68	32.71	32.68	32.70	32.50	0.03%	1,244
Jan 7, 2026	32.85	32.88	32.69	32.69	32.49	-0.39%	4,462
Jan 6, 2026	32.73	32.85	32.65	32.82	32.62	0.59%	9,555
Jan 5, 2026	32.59	32.64	32.56	32.63	32.43	0.76%	1,498
Jan 2, 2026	32.55	32.57	32.28	32.38	32.18	-0.09%	41,017
Dec 31, 2025	32.50	32.52	32.41	32.41	32.21	-0.62%	1,091
Dec 30, 2025	32.58	32.64	32.58	32.61	32.41	0.03%	402
Dec 29, 2025	32.65	32.65	32.53	32.60	32.40	-0.46%	2,802
Dec 26, 2025	32.79	32.79	32.70	32.75	32.46	0.05%	5,245
Dec 24, 2025	32.74	32.76	32.60	32.73	32.44	0.28%	2,048
Dec 23, 2025	32.51	32.64	32.46	32.64	32.35	0.57%	2,546
Dec 22, 2025	32.31	32.45	32.31	32.45	32.17	0.85%	1,715
Dec 19, 2025	32.06	32.25	32.06	32.18	31.89	0.70%	4,297
Dec 18, 2025	31.99	32.07	31.88	31.96	31.67	0.81%	2,246
Dec 17, 2025	32.06	32.06	31.70	31.70	31.42	-1.32%	2,748
Dec 16, 2025	32.06	32.13	31.89	32.13	31.84	0.14%	10,931
Dec 15, 2025	32.22	32.23	32.03	32.08	31.79	-0.47%	13,055
Dec 12, 2025	32.59	32.59	32.19	32.23	31.94	-0.82%	16,827
Dec 11, 2025	32.44	32.50	32.22	32.50	32.21	0.40%	2,824
Dec 10, 2025	32.22	32.46	32.22	32.37	32.08	0.26%	7,097
Dec 9, 2025	32.34	32.36	32.27	32.29	32.00	-0.11%	7,823
Dec 8, 2025	32.46	32.46	32.28	32.32	32.03	-0.30%	15,104
Dec 5, 2025	32.40	32.48	32.39	32.42	32.13	0.28%	1,227
Dec 4, 2025	32.31	32.33	32.24	32.33	32.04	0.02%	1,879
Dec 3, 2025	32.18	32.37	32.18	32.32	32.04	0.23%	3,875
Dec 2, 2025	32.24	32.26	32.19	32.25	31.96	0.20%	14,056
Dec 1, 2025	32.51	32.51	32.16	32.19	31.90	-1.00%	7,648
Nov 28, 2025	32.48	32.51	32.37	32.51	32.07	0.43%	3,376
Nov 26, 2025	32.29	32.42	32.29	32.37	31.93	0.63%	6,124
Nov 25, 2025	31.70	32.17	31.70	32.17	31.73	0.95%	5,711
Nov 24, 2025	31.62	31.87	31.60	31.87	31.43	1.44%	52,322
Nov 21, 2025	31.25	31.59	31.23	31.41	30.99	1.10%	32,211
Nov 20, 2025	31.88	32.17	31.02	31.07	30.65	-1.69%	191,327
Nov 19, 2025	31.69	31.69	31.41	31.60	31.17	0.25%	64,405
Nov 18, 2025	31.39	31.65	31.36	31.52	31.10	-0.76%	1,584
Nov 17, 2025	32.03	32.03	31.77	31.77	31.33	-0.83%	1,389
Nov 14, 2025	31.85	32.21	31.85	32.03	31.60	0.01%	11,646
Nov 13, 2025	32.33	32.37	31.99	32.03	31.59	-1.41%	3,712
Nov 12, 2025	32.40	32.51	32.40	32.49	32.05	0.12%	4,103
Nov 11, 2025	32.33	32.45	32.25	32.45	32.01	0.12%	4,191
Nov 10, 2025	32.12	32.41	32.12	32.41	31.97	1.82%	7,993
Nov 7, 2025	31.83	31.85	31.50	31.83	31.40	0.09%	8,807
Nov 6, 2025	32.13	32.13	31.71	31.80	31.37	-1.00%	42,494
Nov 5, 2025	32.20	32.38	31.92	32.12	31.68	-0.06%	91,806
Nov 4, 2025	31.01	32.33	31.01	32.14	31.70	-0.89%	58,338
Nov 3, 2025	32.41	32.54	32.28	32.43	31.98	-0.17%	38,532
Oct 31, 2025	32.55	32.55	32.44	32.48	31.92	0.37%	2,066
Oct 30, 2025	32.44	32.53	32.35	32.36	31.80	-0.38%	17,914
Oct 29, 2025	32.58	32.58	32.40	32.48	31.92	-0.06%	8,160
Oct 28, 2025	32.51	32.51	32.43	32.50	31.94	0.01%	9,310
Oct 27, 2025	32.51	32.51	32.47	32.50	31.94	0.87%	2,325
Oct 24, 2025	32.22	32.26	32.20	32.22	31.67	0.79%	10,803
Oct 23, 2025	31.92	32.27	31.85	31.97	31.42	0.37%	532,546
Oct 22, 2025	31.83	31.90	31.67	31.85	31.30	-0.37%	650,500
Oct 21, 2025	32.00	32.02	31.92	31.97	31.42	0.20%	3,323
Oct 20, 2025	31.78	31.91	31.78	31.91	31.35	0.87%	4,877
Oct 17, 2025	31.41	31.63	31.34	31.63	31.08	0.44%	1,188
Oct 16, 2025	31.74	31.74	31.40	31.49	30.95	-0.28%	10,317
Oct 15, 2025	31.74	31.79	31.42	31.58	31.03	0.38%	3,822
Oct 14, 2025	31.13	31.63	31.13	31.46	30.92	-0.33%	10,994
Oct 13, 2025	31.36	31.61	31.36	31.56	31.02	1.30%	2,414
Oct 10, 2025	32.05	32.05	31.16	31.16	30.62	-2.27%	4,221
Oct 9, 2025	31.87	31.95	31.87	31.88	31.33	-0.15%	17,053
Oct 8, 2025	31.94	31.94	31.93	31.93	31.38	0.67%	1,063