SPDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.34	41.34	41.34	41.34	41.34	0.29%	67
Dec 4, 2025	41.16	41.31	41.16	41.22	41.22	0.10%	989
Dec 3, 2025	40.88	41.18	40.84	41.18	41.18	1.37%	1,637
Dec 2, 2025	40.67	40.67	40.47	40.63	40.63	0.21%	765
Dec 1, 2025	40.70	40.75	40.54	40.54	40.54	-0.46%	1,755
Nov 28, 2025	40.65	40.73	40.52	40.73	40.73	0.64%	1,188
Nov 26, 2025	40.34	40.56	40.33	40.47	40.47	0.61%	1,768
Nov 25, 2025	40.16	40.22	40.16	40.22	40.22	1.32%	1,169
Nov 24, 2025	39.73	39.73	39.70	39.70	39.69	0.04%	279
Nov 21, 2025	39.58	39.89	39.58	39.68	39.68	1.95%	6,237
Nov 20, 2025	39.64	39.64	38.92	38.92	38.92	-1.38%	6,567
Nov 19, 2025	39.55	39.55	39.46	39.46	39.46	0.01%	2,598
Nov 18, 2025	39.38	39.46	39.38	39.46	39.46	-0.16%	356
Nov 17, 2025	39.53	39.53	39.52	39.52	39.52	-1.35%	1,337
Nov 14, 2025	39.89	40.16	39.88	40.06	40.06	-0.33%	1,273
Nov 13, 2025	40.20	40.20	40.20	40.20	40.20	-0.77%	412
Nov 12, 2025	40.58	40.58	40.51	40.51	40.51	0.78%	617
Nov 11, 2025	40.13	40.19	40.13	40.19	40.19	0.88%	821
Nov 10, 2025	39.84	39.84	39.84	39.84	39.84	0.50%	397
Nov 7, 2025	39.44	39.64	39.44	39.64	39.64	0.12%	2,016
Nov 6, 2025	39.59	39.70	39.58	39.59	39.59	-0.59%	4,660
Nov 5, 2025	39.43	39.83	39.43	39.83	39.83	1.07%	1,619
Nov 4, 2025	39.46	39.46	39.41	39.41	39.40	-0.90%	595
Nov 3, 2025	39.62	39.76	39.58	39.76	39.76	-0.44%	962
Oct 31, 2025	39.94	39.94	39.94	39.94	39.94	0.21%	103
Oct 30, 2025	40.08	40.08	39.85	39.85	39.85	-0.14%	433
Oct 29, 2025	40.29	40.29	39.91	39.91	39.91	-0.83%	683
Oct 28, 2025	40.26	40.26	40.24	40.24	40.24	-0.50%	738
Oct 27, 2025	40.09	40.45	40.09	40.45	40.44	0.98%	2,502
Oct 24, 2025	40.06	40.10	40.05	40.05	40.05	0.66%	3,364
Oct 23, 2025	39.79	39.79	39.79	39.79	39.79	-0.14%	368
Oct 22, 2025	39.96	39.96	39.85	39.85	39.85	-0.59%	258
Oct 21, 2025	40.08	40.08	40.08	40.08	40.08	0.14%	546
Oct 20, 2025	39.95	40.03	39.95	40.03	40.03	0.92%	1,893
Oct 17, 2025	39.64	39.66	39.64	39.66	39.66	0.78%	738
Oct 16, 2025	39.66	39.66	39.35	39.35	39.35	-0.88%	1,113
Oct 15, 2025	39.69	39.70	39.67	39.70	39.70	0.28%	3,722
Oct 14, 2025	39.36	39.64	39.36	39.59	39.59	1.05%	6,136
Oct 13, 2025	39.16	39.18	39.09	39.18	39.18	1.02%	586
Oct 10, 2025	39.84	39.84	38.78	38.78	38.78	-2.34%	1,620
Oct 9, 2025	39.78	39.78	39.69	39.71	39.71	-0.68%	1,358
Oct 8, 2025	40.01	40.01	39.98	39.98	39.98	0.16%	495
Oct 7, 2025	39.88	39.92	39.88	39.92	39.92	-0.40%	994
Oct 6, 2025	40.21	40.21	40.08	40.08	40.08	-0.50%	598
Oct 3, 2025	40.28	40.28	40.28	40.28	40.28	0.36%	370
Oct 2, 2025	40.04	40.14	40.04	40.14	40.13	-0.09%	605
Oct 1, 2025	40.12	40.17	40.00	40.17	40.17	-0.06%	1,847
Sep 30, 2025	40.14	40.20	39.99	40.20	40.20	0.52%	2,610
Sep 29, 2025	39.95	40.03	39.95	39.99	39.99	-0.17%	1,662
Sep 26, 2025	40.01	40.06	39.98	40.06	40.06	0.71%	1,079