(SPDN)
AMEX: SPDN
· Real-Time Price · USD
9.90
-0.02 (-0.20%)
At close: Sep 10, 2025, 2:57 PM
SPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.95 | 9.98 | 9.92 | 9.92 | 9.92 | -0.40% | 5,059,019 |
| Sep 8, 2025 | 9.95 | 9.98 | 9.93 | 9.96 | 9.96 | -0.10% | 10,319,400 |
| Sep 5, 2025 | 9.90 | 10.03 | 9.89 | 9.97 | 9.97 | 0.30% | 17,275,100 |
| Sep 4, 2025 | 10.02 | 10.03 | 9.94 | 9.94 | 9.94 | -0.90% | 3,277,866 |
| Sep 3, 2025 | 10.04 | 10.07 | 10.01 | 10.03 | 10.03 | -0.50% | 5,394,448 |
| Sep 2, 2025 | 10.12 | 10.16 | 10.07 | 10.08 | 10.08 | 0.80% | 7,498,334 |
| Aug 29, 2025 | 9.95 | 10.02 | 9.95 | 10.00 | 10.00 | 0.81% | 5,344,300 |
| Aug 28, 2025 | 9.95 | 9.98 | 9.92 | 9.92 | 9.92 | -0.40% | 3,502,049 |
| Aug 27, 2025 | 9.99 | 10.00 | 9.95 | 9.96 | 9.96 | -0.10% | 4,213,373 |
| Aug 26, 2025 | 10.02 | 10.04 | 9.97 | 9.97 | 9.97 | -0.50% | 4,099,027 |
| 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 |