SPDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.74	38.74	38.57	38.57	38.57	0.29%	485
Jun 26, 2025	38.34	38.45	38.34	38.45	38.45	0.76%	361
Jun 25, 2025	38.19	38.23	38.16	38.16	38.16	-0.50%	1,323
Jun 24, 2025	38.25	38.36	38.25	38.36	38.36	0.91%	1,014
Jun 23, 2025	37.58	38.01	37.58	38.01	38.01	0.37%	431
Jun 20, 2025	37.99	37.99	37.87	37.87	37.57	-0.17%	450
Jun 18, 2025	38.13	38.13	37.94	37.94	37.63	0.02%	420
Jun 17, 2025	38.22	38.22	37.93	37.93	37.63	-0.85%	1,905
Jun 16, 2025	38.37	38.41	38.25	38.25	37.95	0.72%	690
Jun 13, 2025	38.04	38.08	37.98	37.98	37.68	-1.38%	1,831
Jun 12, 2025	38.51	38.51	38.51	38.51	38.20	0.09%	181
Jun 11, 2025	38.50	38.56	38.41	38.48	38.17	-0.32%	11,368
Jun 10, 2025	38.60	38.60	38.58	38.60	38.29	0.63%	4,757
Jun 9, 2025	38.36	38.36	38.36	38.36	38.05	0.46%	839
Jun 6, 2025	38.00	38.19	38.00	38.19	37.88	1.24%	964
Jun 5, 2025	37.91	37.91	37.72	37.72	37.42	-0.20%	757
Jun 4, 2025	37.88	37.88	37.79	37.79	37.49	-0.19%	665
Jun 3, 2025	37.74	37.87	37.74	37.86	37.56	0.79%	639
Jun 2, 2025	37.57	37.57	37.57	37.57	37.27	0.29%	487
May 30, 2025	37.56	37.56	37.46	37.46	37.16	-0.01%	1,129
May 29, 2025	37.19	37.46	37.19	37.46	37.17	0.28%	468
May 28, 2025	37.44	37.44	37.36	37.36	37.06	-0.75%	246
May 27, 2025	37.35	37.65	37.34	37.64	37.34	1.66%	1,610
May 23, 2025	36.85	37.03	36.85	37.03	36.73	-0.36%	609
May 22, 2025	37.05	37.31	37.05	37.16	36.87	-0.64%	4,011
May 21, 2025	37.50	37.50	37.36	37.40	37.10	-1.74%	441
May 20, 2025	38.06	38.06	38.06	38.06	37.76	-0.18%	185
May 19, 2025	37.91	38.13	37.91	38.13	37.83	0.18%	1,482
May 16, 2025	37.85	38.06	37.85	38.06	37.76	0.57%	443
May 15, 2025	37.51	37.86	37.51	37.84	37.54	1.30%	7,973
May 14, 2025	37.39	37.39	37.36	37.36	37.06	-0.63%	478
May 13, 2025	37.60	37.64	37.60	37.60	37.30	-0.24%	3,794
May 12, 2025	37.62	37.69	37.56	37.69	37.39	2.77%	2,394
May 9, 2025	36.81	36.81	36.67	36.67	36.38	0.14%	772
May 8, 2025	36.62	37.00	36.62	36.62	36.33	0.43%	1,541
May 7, 2025	36.32	36.46	36.32	36.46	36.17	0.58%	260
May 6, 2025	36.21	36.32	36.21	36.25	35.97	-0.52%	1,249
May 5, 2025	36.59	36.59	36.44	36.44	36.15	-0.28%	2,883
May 2, 2025	36.44	36.55	36.44	36.54	36.25	1.64%	1,627
May 1, 2025	36.02	36.22	35.96	35.96	35.67	-0.68%	9,336
Apr 30, 2025	35.63	36.20	35.63	36.20	35.91	0.53%	901
Apr 29, 2025	35.72	36.03	35.72	36.01	35.72	0.44%	1,612
Apr 28, 2025	35.76	35.85	35.60	35.85	35.57	0.52%	2,561
Apr 25, 2025	35.64	35.68	35.45	35.66	35.38	-0.27%	1,918
Apr 24, 2025	35.38	35.76	35.27	35.76	35.48	1.11%	2,261
Apr 23, 2025	35.65	35.89	35.24	35.37	35.09	0.72%	1,362
Apr 22, 2025	34.68	35.12	34.68	35.12	34.84	1.91%	1,614
Apr 21, 2025	34.77	34.77	34.37	34.46	34.19	-1.63%	1,134
Apr 17, 2025	34.89	35.28	34.89	35.03	34.75	0.40%	1,420
Apr 16, 2025	35.36	35.36	34.69	34.89	34.61	-1.45%	1,277