(SPDG)
AMEX: SPDG
· Real-Time Price · USD
39.79
-0.29 (-0.73%)
At close: Sep 02, 2025, 3:50 PM
SPDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 40.00 | 40.07 | 39.98 | 40.07 | 40.07 | -0.02% | 1,321 |
| Aug 28, 2025 | 40.02 | 40.08 | 40.02 | 40.08 | 40.08 | -0.05% | 900 |
| Aug 27, 2025 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | 0.38% | 2,534 |
| Aug 26, 2025 | 39.85 | 39.95 | 39.82 | 39.95 | 39.95 | 0.18% | 2,600 |
| Aug 25, 2025 | 40.09 | 40.09 | 39.85 | 39.88 | 39.88 | -0.55% | 1,408 |
| Aug 22, 2025 | 40.11 | 40.25 | 40.10 | 40.10 | 40.10 | 1.49% | 12,503 |
| Aug 21, 2025 | 39.51 | 39.51 | 39.42 | 39.51 | 39.51 | -0.20% | 2,318 |
| Aug 20, 2025 | 39.58 | 39.68 | 39.51 | 39.59 | 39.59 | 0.41% | 3,308 |
| Aug 19, 2025 | 39.48 | 39.72 | 39.39 | 39.43 | 39.43 | 0.61% | 15,815 |
| Aug 18, 2025 | 39.10 | 39.26 | 39.10 | 39.19 | 39.19 | 0.20% | 1,842 |
| Aug 15, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.23% | 659 |
| Aug 14, 2025 | 39.04 | 39.20 | 39.04 | 39.20 | 39.20 | -0.33% | 700 |
| Aug 13, 2025 | 39.09 | 39.33 | 39.09 | 39.33 | 39.33 | 1.26% | 1,700 |
| Aug 12, 2025 | 38.53 | 38.84 | 38.53 | 38.84 | 38.84 | 1.36% | 531 |
| Aug 11, 2025 | 38.68 | 38.68 | 38.32 | 38.32 | 38.32 | -0.55% | 3,700 |
| Aug 8, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.68% | 201 |
| Aug 7, 2025 | 38.39 | 38.39 | 38.25 | 38.27 | 38.27 | -0.08% | 1,700 |
| Aug 6, 2025 | 38.32 | 38.32 | 38.30 | 38.30 | 38.30 | 0.16% | 600 |
| Aug 5, 2025 | 38.37 | 38.37 | 38.24 | 38.24 | 38.24 | -0.26% | 2,200 |
| Aug 4, 2025 | 38.27 | 38.34 | 38.27 | 38.34 | 38.34 | 0.95% | 2,443 |