SPDN(SPDN)
SPDN
$8.59—Stale · unknown old
NYSE • Last print unknown ago
$8.59—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/17/2026 | $8.60 | $8.63 | $8.59 | $8.59 | 21.34M |
| 9/16/2026 | $8.64 | $8.75 | $8.61 | $8.69 | 45.23M |
| 9/15/2026 | $8.62 | $8.67 | $8.62 | $8.65 | 26.00M |
| 9/14/2026 | $8.64 | $8.65 | $8.58 | $8.62 | 43.43M |
| 9/11/2026 | $8.57 | $8.58 | $8.55 | $8.58 | 31.51M |
| 9/10/2026 | $8.65 | $8.66 | $8.62 | $8.64 | 49.14M |
| 9/9/2026 | $8.57 | $8.61 | $8.57 | $8.60 | 21.58M |
| 9/8/2026 | $8.51 | $8.56 | $8.51 | $8.55 | 46.09M |
| 9/4/2026 | $8.48 | $8.52 | $8.47 | $8.51 | 26.16M |
| 9/3/2026 | $8.53 | $8.53 | $8.45 | $8.47 | 25.68M |
| 9/2/2026 | $8.59 | $8.59 | $8.53 | $8.56 | 24.89M |
| 9/1/2026 | $8.59 | $8.61 | $8.55 | $8.59 | 28.30M |
| 8/31/2026 | $8.52 | $8.55 | $8.52 | $8.53 | 28.37M |
| 8/28/2026 | $8.47 | $8.51 | $8.44 | $8.49 | 42.84M |
| 8/27/2026 | $8.50 | $8.52 | $8.46 | $8.48 | 33.94M |
| 8/26/2026 | $8.54 | $8.56 | $8.51 | $8.53 | 30.56M |
| 8/25/2026 | $8.52 | $8.56 | $8.52 | $8.52 | 14.45M |
| 8/24/2026 | $8.55 | $8.57 | $8.53 | $8.56 | 28.94M |
| 8/21/2026 | $8.53 | $8.55 | $8.50 | $8.53 | 27.71M |
| 8/20/2026 | $8.53 | $8.57 | $8.50 | $8.57 | 30.73M |
| 8/19/2026 | $8.47 | $8.50 | $8.45 | $8.49 | 32.39M |
| 8/18/2026 | $8.49 | $8.51 | $8.48 | $8.50 | 33.75M |
| 8/17/2026 | $8.41 | $8.45 | $8.40 | $8.45 | 12.04M |
| 8/14/2026 | $8.37 | $8.41 | $8.37 | $8.40 | 14.22M |
| 8/13/2026 | $8.42 | $8.43 | $8.36 | $8.39 | 28.75M |
| 8/12/2026 | $8.41 | $8.45 | $8.41 | $8.44 | 21.11M |
| 8/11/2026 | $8.42 | $8.47 | $8.41 | $8.46 | 18.78M |
| 8/10/2026 | $8.43 | $8.44 | $8.40 | $8.43 | 29.11M |
| 8/7/2026 | $8.45 | $8.47 | $8.41 | $8.43 | 36.62M |
| 8/6/2026 | $8.45 | $8.49 | $8.43 | $8.48 | 47.79M |
| 8/5/2026 | $8.39 | $8.46 | $8.38 | $8.45 | 52.64M |
| 8/4/2026 | $8.56 | $8.56 | $8.41 | $8.44 | 43.68M |
| 8/3/2026 | $8.69 | $8.69 | $8.58 | $8.60 | 39.95M |
| 7/31/2026 | $8.74 | $8.82 | $8.69 | $8.71 | 72.80M |
| 7/30/2026 | $8.84 | $8.86 | $8.76 | $8.78 | 64.18M |
| 7/29/2026 | $8.80 | $8.93 | $8.76 | $8.91 | 68.85M |
| 7/28/2026 | $8.81 | $8.84 | $8.76 | $8.78 | 48.35M |
| 7/27/2026 | $8.73 | $8.84 | $8.72 | $8.80 | 51.48M |
| 7/24/2026 | $8.81 | $8.82 | $8.74 | $8.80 | 52.12M |
| 7/23/2026 | $8.79 | $8.84 | $8.75 | $8.80 | 48.98M |
| 7/22/2026 | $8.71 | $8.71 | $8.66 | $8.70 | 13.22M |
| 7/21/2026 | $8.72 | $8.74 | $8.67 | $8.69 | 25.63M |
| 7/20/2026 | $8.70 | $8.77 | $8.68 | $8.75 | 48.20M |
| 7/17/2026 | $8.75 | $8.77 | $8.69 | $8.75 | 61.09M |
| 7/16/2026 | $8.63 | $8.68 | $8.60 | $8.65 | 51.77M |
| 7/15/2026 | $8.61 | $8.66 | $8.59 | $8.60 | 41.86M |
| 7/14/2026 | $8.65 | $8.67 | $8.62 | $8.63 | 36.02M |
| 7/13/2026 | $8.63 | $8.68 | $8.61 | $8.67 | 45.89M |
| 7/10/2026 | $8.63 | $8.68 | $8.59 | $8.59 | 32.72M |
| 7/9/2026 | $8.68 | $8.70 | $8.62 | $8.63 | 22.79M |
| 7/8/2026 | $8.72 | $8.77 | $8.69 | $8.69 | 42.36M |
| 7/7/2026 | $8.65 | $8.70 | $8.63 | $8.68 | 34.22M |
| 7/6/2026 | $8.65 | $8.68 | $8.61 | $8.62 | 16.98M |
| 7/2/2026 | $8.68 | $8.76 | $8.63 | $8.71 | 54.23M |
| 7/1/2026 | $8.70 | $8.73 | $8.64 | $8.69 | 21.37M |
| 6/30/2026 | $8.73 | $8.74 | $8.65 | $8.67 | 18.02M |
| 6/29/2026 | $8.79 | $8.85 | $8.73 | $8.74 | 34.98M |
| 6/26/2026 | $8.88 | $8.90 | $8.79 | $8.87 | 59.20M |
| 6/25/2026 | $8.75 | $8.87 | $8.75 | $8.83 | 81.22M |
| 6/24/2026 | $8.80 | $8.85 | $8.74 | $8.83 | 50.04M |
| 6/23/2026 | $8.81 | $8.83 | $8.74 | $8.81 | 35.21M |
| 6/22/2026 | $8.72 | $8.78 | $8.69 | $8.75 | 31.60M |