(SPDN)
AMEX: SPDN
· Real-Time Price · USD
9.95
-0.02 (-0.20%)
At close: Aug 27, 2025, 3:59 PM
9.99
0.40%
After-hours: Aug 27, 2025, 07:40 PM EDT
SPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 10.02 | 10.04 | 9.97 | 9.97 | 9.97 | -0.50% | 4,088,070 |
| Aug 25, 2025 | 10.00 | 10.02 | 9.97 | 10.02 | 10.02 | 0.40% | 2,398,300 |
| Aug 22, 2025 | 10.09 | 10.10 | 9.95 | 9.98 | 9.98 | -1.38% | 11,617,426 |
| Aug 21, 2025 | 10.12 | 10.15 | 10.08 | 10.12 | 10.12 | 0.30% | 8,210,589 |
| Aug 20, 2025 | 10.05 | 10.16 | 10.05 | 10.09 | 10.09 | 0.40% | 10,789,000 |
| Aug 19, 2025 | 10.01 | 10.07 | 9.98 | 10.05 | 10.05 | 0.60% | 5,359,624 |
| Aug 18, 2025 | 10.00 | 10.01 | 9.98 | 9.99 | 9.99 | -0.10% | 4,975,622 |
| Aug 15, 2025 | 9.94 | 10.01 | 9.94 | 10.00 | 10.00 | 0.40% | 6,044,137 |
| Aug 14, 2025 | 9.99 | 10.00 | 9.95 | 9.96 | 9.96 | 0.00% | 8,292,673 |
| Aug 13, 2025 | 9.96 | 9.99 | 9.94 | 9.96 | 9.96 | -0.30% | 7,202,429 |
| Aug 12, 2025 | 10.06 | 10.09 | 9.99 | 9.99 | 9.99 | -1.09% | 4,411,834 |
| Aug 11, 2025 | 10.08 | 10.12 | 10.05 | 10.10 | 10.10 | 0.30% | 6,318,200 |
| Aug 8, 2025 | 10.12 | 10.13 | 10.06 | 10.07 | 10.07 | -0.79% | 8,104,300 |
| Aug 7, 2025 | 10.09 | 10.20 | 10.07 | 10.15 | 10.15 | 0.20% | 15,834,402 |
| Aug 6, 2025 | 10.20 | 10.21 | 10.12 | 10.13 | 10.13 | -0.69% | 8,036,907 |
| Aug 5, 2025 | 10.15 | 10.23 | 10.13 | 10.20 | 10.20 | 0.39% | 12,022,220 |
| Aug 4, 2025 | 10.25 | 10.25 | 10.15 | 10.16 | 10.16 | -1.36% | 6,713,000 |
| Aug 1, 2025 | 10.24 | 10.35 | 10.24 | 10.30 | 10.30 | 1.68% | 18,217,700 |
| Jul 31, 2025 | 10.01 | 10.16 | 10.01 | 10.13 | 10.13 | 0.40% | 15,005,909 |
| Jul 30, 2025 | 10.08 | 10.15 | 10.04 | 10.09 | 10.09 | 0.00% | 9,758,800 |