SPEDX(SPEDX)
SPEDX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $23.31 | $23.31 | $23.31 | $23.31 | - |
| 10/7/2026 | $23.52 | $23.52 | $23.52 | $23.52 | - |
| 10/6/2026 | $23.59 | $23.59 | $23.59 | $23.59 | - |
| 10/5/2026 | $23.56 | $23.56 | $23.56 | $23.56 | - |
| 10/2/2026 | $23.49 | $23.49 | $23.49 | $23.49 | - |
| 10/1/2026 | $23.39 | $23.39 | $23.39 | $23.39 | - |
| 9/30/2026 | $23.42 | $23.42 | $23.42 | $23.42 | - |
| 9/29/2026 | $23.42 | $23.42 | $23.42 | $23.42 | - |
| 9/28/2026 | $23.40 | $23.40 | $23.40 | $23.40 | - |
| 9/25/2026 | $23.45 | $23.45 | $23.45 | $23.45 | - |
| 9/24/2026 | $23.54 | $23.54 | $23.54 | $23.54 | - |
| 9/23/2026 | $23.38 | $23.38 | $23.38 | $23.38 | - |
| 9/22/2026 | $23.46 | $23.46 | $23.46 | $23.46 | - |
| 9/21/2026 | $23.39 | $23.39 | $23.39 | $23.39 | - |
| 9/18/2026 | $23.13 | $23.13 | $23.13 | $23.13 | - |
| 9/17/2026 | $23.05 | $23.05 | $23.05 | $23.05 | - |
| 9/16/2026 | $22.88 | $22.88 | $22.88 | $22.88 | - |
| 9/15/2026 | $22.78 | $22.78 | $22.78 | $22.78 | - |
| 9/14/2026 | $22.82 | $22.82 | $22.82 | $22.82 | - |
| 9/11/2026 | $22.91 | $22.91 | $22.91 | $22.91 | - |
| 9/10/2026 | $22.89 | $22.89 | $22.89 | $22.89 | - |
| 9/9/2026 | $22.99 | $22.99 | $22.99 | $22.99 | - |
| 9/8/2026 | $22.93 | $22.93 | $22.93 | $22.93 | - |
| 9/4/2026 | $22.88 | $22.88 | $22.88 | $22.88 | - |
| 9/3/2026 | $22.90 | $22.90 | $22.90 | $22.90 | - |
| 9/2/2026 | $22.81 | $22.81 | $22.81 | $22.81 | - |
| 9/1/2026 | $22.93 | $22.93 | $22.93 | $22.93 | - |
| 8/31/2026 | $23.03 | $23.03 | $23.03 | $23.03 | - |
| 8/28/2026 | $23.06 | $23.06 | $23.06 | $23.06 | - |
| 8/27/2026 | $23.22 | $23.22 | $23.22 | $23.22 | - |
| 8/26/2026 | $23.00 | $23.00 | $23.00 | $23.00 | - |
| 8/25/2026 | $23.00 | $23.00 | $23.00 | $23.00 | - |
| 8/24/2026 | $22.84 | $22.84 | $22.84 | $22.84 | - |
| 8/21/2026 | $22.96 | $22.96 | $22.96 | $22.96 | - |
| 8/20/2026 | $22.87 | $22.87 | $22.87 | $22.87 | - |
| 8/19/2026 | $22.93 | $22.93 | $22.93 | $22.93 | - |
| 8/18/2026 | $23.09 | $23.09 | $23.09 | $23.09 | - |
| 8/17/2026 | $23.24 | $23.24 | $23.24 | $23.24 | - |
| 8/14/2026 | $23.29 | $23.29 | $23.29 | $23.29 | - |
| 8/13/2026 | $23.19 | $23.19 | $23.19 | $23.19 | - |
| 8/12/2026 | $23.26 | $23.26 | $23.26 | $23.26 | - |
| 8/11/2026 | $23.17 | $23.17 | $23.17 | $23.17 | - |
| 8/10/2026 | $23.25 | $23.25 | $23.25 | $23.25 | - |
| 8/7/2026 | $23.26 | $23.26 | $23.26 | $23.26 | - |
| 8/6/2026 | $22.99 | $22.99 | $22.99 | $22.99 | - |
| 8/5/2026 | $23.14 | $23.14 | $23.14 | $23.14 | - |
| 8/4/2026 | $23.19 | $23.19 | $23.19 | $23.19 | - |
| 8/3/2026 | $23.10 | $23.10 | $23.10 | $23.10 | - |
| 7/31/2026 | $22.92 | $22.92 | $22.92 | $22.92 | - |
| 7/30/2026 | $22.68 | $22.68 | $22.68 | $22.68 | - |
| 7/29/2026 | $22.15 | $22.15 | $22.15 | $22.15 | - |
| 7/28/2026 | $22.34 | $22.34 | $22.34 | $22.34 | - |
| 7/27/2026 | $22.56 | $22.56 | $22.56 | $22.56 | - |
| 7/24/2026 | $22.65 | $22.65 | $22.65 | $22.65 | - |
| 7/23/2026 | $23.00 | $23.00 | $23.00 | $23.00 | - |
| 7/22/2026 | $23.07 | $23.07 | $23.07 | $23.07 | - |
| 7/21/2026 | $23.16 | $23.16 | $23.16 | $23.16 | - |
| 7/20/2026 | $22.95 | $22.95 | $22.95 | $22.95 | - |
| 7/17/2026 | $22.97 | $22.97 | $22.97 | $22.97 | - |
| 7/16/2026 | $23.06 | $23.06 | $23.06 | $23.06 | - |
| 7/15/2026 | $23.29 | $23.29 | $23.29 | $23.29 | - |
| 7/14/2026 | $23.30 | $23.30 | $23.30 | $23.30 | - |
| 7/13/2026 | $23.21 | $23.21 | $23.21 | $23.21 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
