(SPHD)
AMEX: SPHD
· Real-Time Price · USD
49.43
0.31 (0.63%)
At close: Aug 28, 2025, 3:59 PM
SPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 49.44 | 49.45 | 48.87 | 49.12 | 49.12 | -0.59% | 676,614 |
| Aug 27, 2025 | 49.00 | 49.45 | 48.95 | 49.41 | 49.41 | 0.69% | 532,892 |
| Aug 26, 2025 | 49.14 | 49.23 | 48.88 | 49.07 | 49.07 | -0.33% | 717,808 |
| Aug 25, 2025 | 49.54 | 49.62 | 49.17 | 49.23 | 49.23 | -0.95% | 1,024,991 |
| Aug 22, 2025 | 49.19 | 49.84 | 49.18 | 49.70 | 49.70 | 1.51% | 719,210 |
| Aug 21, 2025 | 48.83 | 49.06 | 48.72 | 48.96 | 48.96 | 0.04% | 704,992 |
| Aug 20, 2025 | 48.95 | 49.41 | 48.86 | 48.94 | 48.94 | 0.20% | 962,636 |
| Aug 19, 2025 | 48.37 | 48.93 | 48.37 | 48.84 | 48.84 | 1.14% | 649,600 |
| Aug 18, 2025 | 48.56 | 48.63 | 48.29 | 48.29 | 48.29 | -0.86% | 408,588 |
| Aug 15, 2025 | 48.70 | 48.88 | 48.52 | 48.71 | 48.55 | 0.10% | 623,433 |
| Aug 14, 2025 | 48.69 | 48.76 | 48.36 | 48.66 | 48.50 | -0.73% | 619,811 |
| Aug 13, 2025 | 48.39 | 49.04 | 48.33 | 49.02 | 48.86 | 1.47% | 667,074 |
| Aug 12, 2025 | 48.05 | 48.33 | 47.99 | 48.31 | 48.15 | 0.77% | 634,792 |
| Aug 11, 2025 | 48.15 | 48.40 | 47.82 | 47.94 | 47.78 | -0.33% | 387,288 |
| Aug 8, 2025 | 48.16 | 48.35 | 48.01 | 48.10 | 47.94 | 0.02% | 302,525 |
| Aug 7, 2025 | 48.11 | 48.23 | 47.75 | 48.09 | 47.93 | 0.38% | 518,055 |
| Aug 6, 2025 | 48.23 | 48.28 | 47.89 | 47.91 | 47.75 | -0.56% | 621,299 |
| Aug 5, 2025 | 48.08 | 48.28 | 47.95 | 48.18 | 48.02 | 0.29% | 613,744 |
| Aug 4, 2025 | 47.60 | 48.10 | 47.59 | 48.04 | 47.88 | 1.01% | 650,849 |
| Aug 1, 2025 | 47.78 | 47.89 | 47.24 | 47.56 | 47.40 | -0.27% | 790,733 |