SPIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.40	32.48	32.39	32.42	32.42	0.28%	1,227
Dec 4, 2025	32.31	32.33	32.24	32.33	32.33	0.02%	1,879
Dec 3, 2025	32.18	32.37	32.18	32.32	32.32	0.23%	3,875
Dec 2, 2025	32.24	32.26	32.19	32.25	32.25	0.20%	14,056
Dec 1, 2025	32.51	32.51	32.16	32.19	32.19	-1.00%	7,648
Nov 28, 2025	32.48	32.51	32.37	32.51	32.36	0.43%	3,376
Nov 26, 2025	32.29	32.42	32.29	32.37	32.22	0.63%	6,124
Nov 25, 2025	31.70	32.17	31.70	32.17	32.02	0.95%	5,711
Nov 24, 2025	31.62	31.87	31.60	31.87	31.72	1.44%	52,322
Nov 21, 2025	31.25	31.59	31.23	31.41	31.26	1.10%	32,211
Nov 20, 2025	31.88	32.17	31.02	31.07	30.92	-1.69%	191,327
Nov 19, 2025	31.69	31.69	31.41	31.60	31.45	0.25%	64,405
Nov 18, 2025	31.39	31.65	31.36	31.52	31.38	-0.76%	1,584
Nov 17, 2025	32.03	32.03	31.77	31.77	31.62	-0.83%	1,389
Nov 14, 2025	31.85	32.21	31.85	32.03	31.88	0.01%	11,646
Nov 13, 2025	32.33	32.37	31.99	32.03	31.88	-1.41%	3,712
Nov 12, 2025	32.40	32.51	32.40	32.49	32.33	0.12%	4,103
Nov 11, 2025	32.33	32.45	32.25	32.45	32.30	0.12%	4,191
Nov 10, 2025	32.12	32.41	32.12	32.41	32.26	1.82%	7,993
Nov 7, 2025	31.83	31.85	31.50	31.83	31.68	0.09%	8,807
Nov 6, 2025	32.13	32.13	31.71	31.80	31.65	-1.00%	42,494
Nov 5, 2025	32.20	32.38	31.92	32.12	31.97	-0.06%	91,806
Nov 4, 2025	31.01	32.33	31.01	32.14	31.99	-0.89%	58,338
Nov 3, 2025	32.41	32.54	32.28	32.43	32.27	-0.17%	38,532
Oct 31, 2025	32.55	32.55	32.44	32.48	32.21	0.37%	2,066
Oct 30, 2025	32.44	32.53	32.35	32.36	32.09	-0.38%	17,914
Oct 29, 2025	32.58	32.58	32.40	32.48	32.21	-0.06%	8,160
Oct 28, 2025	32.51	32.51	32.43	32.50	32.23	0.01%	9,310
Oct 27, 2025	32.51	32.51	32.47	32.50	32.23	0.87%	2,325
Oct 24, 2025	32.22	32.26	32.20	32.22	31.95	0.79%	10,803
Oct 23, 2025	31.92	32.27	31.85	31.97	31.70	0.37%	532,546
Oct 22, 2025	31.83	31.90	31.67	31.85	31.58	-0.37%	650,500
Oct 21, 2025	32.00	32.02	31.92	31.97	31.70	0.20%	3,323
Oct 20, 2025	31.78	31.91	31.78	31.91	31.64	0.87%	4,877
Oct 17, 2025	31.41	31.63	31.34	31.63	31.36	0.44%	1,188
Oct 16, 2025	31.74	31.74	31.40	31.49	31.22	-0.28%	10,317
Oct 15, 2025	31.74	31.79	31.42	31.58	31.31	0.38%	3,822
Oct 14, 2025	31.13	31.63	31.13	31.46	31.19	-0.33%	10,994
Oct 13, 2025	31.36	31.61	31.36	31.56	31.30	1.30%	2,414
Oct 10, 2025	32.05	32.05	31.16	31.16	30.90	-2.27%	4,221
Oct 9, 2025	31.87	31.95	31.87	31.88	31.62	-0.15%	17,053
Oct 8, 2025	31.94	31.94	31.93	31.93	31.66	0.67%	1,063
Oct 7, 2025	31.84	31.84	31.69	31.72	31.45	-0.38%	15,765
Oct 6, 2025	31.81	31.84	31.80	31.84	31.57	0.52%	2,769
Oct 3, 2025	31.70	31.70	31.61	31.68	31.41	0.17%	19,081
Oct 2, 2025	31.71	31.71	31.51	31.62	31.36	0.14%	668
Oct 1, 2025	31.48	31.58	31.41	31.58	31.31	-	284
Sep 30, 2025	31.40	31.59	31.40	31.58	31.22	0.54%	2,296
Sep 29, 2025	31.44	31.47	31.39	31.41	31.05	0.05%	9,153
Sep 26, 2025	31.34	31.39	31.34	31.39	31.04	0.52%	599