(SPD)
AMEX: SPD
· Real-Time Price · USD
38.43
-0.21 (-0.54%)
At close: Aug 15, 2025, 3:49 PM
38.40
-0.09%
After-hours: Aug 15, 2025, 04:04 PM EDT
SPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.38 | 38.47 | 38.37 | 38.40 | 38.43 | -0.62% | 5,725 |
| Aug 14, 2025 | 38.54 | 38.66 | 38.45 | 38.64 | 38.64 | 0.05% | 4,712 |
| Aug 13, 2025 | 38.66 | 38.66 | 38.47 | 38.62 | 38.62 | 0.52% | 22,206 |
| Aug 12, 2025 | 37.96 | 38.42 | 37.96 | 38.42 | 38.42 | 1.64% | 4,406 |
| Aug 11, 2025 | 38.13 | 38.13 | 37.78 | 37.80 | 37.80 | -0.68% | 15,000 |
| Aug 8, 2025 | 37.98 | 38.06 | 37.95 | 38.06 | 38.06 | 0.82% | 1,843 |
| Aug 7, 2025 | 38.05 | 38.05 | 37.60 | 37.75 | 37.75 | -0.16% | 6,100 |
| Aug 6, 2025 | 37.55 | 37.85 | 37.53 | 37.81 | 37.81 | 0.67% | 16,000 |
| Aug 5, 2025 | 37.82 | 37.84 | 37.47 | 37.56 | 37.56 | -0.32% | 11,304 |
| Aug 4, 2025 | 37.31 | 37.69 | 37.31 | 37.68 | 37.68 | 1.29% | 9,400 |
| Aug 1, 2025 | 37.42 | 37.42 | 37.08 | 37.20 | 37.20 | -1.17% | 76,950 |
| Jul 31, 2025 | 38.22 | 38.35 | 37.64 | 37.64 | 37.64 | -0.53% | 33,700 |
| Jul 30, 2025 | 38.06 | 38.20 | 37.84 | 37.84 | 37.84 | -0.53% | 5,113 |
| Jul 29, 2025 | 38.24 | 38.25 | 38.02 | 38.04 | 38.04 | -0.50% | 5,242 |
| Jul 28, 2025 | 38.36 | 38.36 | 38.13 | 38.23 | 38.23 | -0.18% | 6,500 |
| Jul 25, 2025 | 38.21 | 38.40 | 38.19 | 38.30 | 38.30 | 0.10% | 3,928 |
| Jul 24, 2025 | 38.37 | 38.44 | 38.24 | 38.26 | 38.26 | 0.16% | 3,633 |
| Jul 23, 2025 | 37.94 | 38.20 | 37.85 | 38.20 | 38.20 | 0.92% | 4,641 |
| Jul 22, 2025 | 37.82 | 37.88 | 37.65 | 37.85 | 37.85 | 0.08% | 7,500 |
| Jul 21, 2025 | 37.85 | 38.30 | 37.82 | 37.82 | 37.82 | 0.08% | 9,025 |