(SPDN)
10.97
-0.18 (-1.61%)
At close: Feb 28, 2025, 3:59 PM
10.98
0.09%
After-hours: Feb 28, 2025, 08:00 PM EST
SPDN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 11.14 | 11.20 | 10.97 | 10.98 | -0.17 | -1.52% | 11,667,751 |
| Feb 27, 2025 | 10.92 | 11.15 | 10.90 | 11.15 | 0.18 | 1.64% | 24,690,500 |
| Feb 26, 2025 | 10.94 | 11.01 | 10.87 | 10.97 | 0.01 | 0.09% | 15,899,735 |
| Feb 25, 2025 | 10.91 | 11.05 | 10.90 | 10.96 | 0.06 | 0.55% | 17,193,699 |
| Feb 24, 2025 | 10.81 | 10.92 | 10.81 | 10.90 | 0.04 | 0.37% | 11,550,900 |
| Feb 21, 2025 | 10.68 | 10.87 | 10.67 | 10.86 | 0.19 | 1.78% | 13,385,515 |
| Feb 20, 2025 | 10.64 | 10.73 | 10.64 | 10.67 | 0.06 | 0.57% | 7,124,995 |
| Feb 19, 2025 | 10.67 | 10.68 | 10.61 | 10.61 | -0.04 | -0.38% | 4,372,300 |
| Feb 18, 2025 | 10.66 | 10.70 | 10.65 | 10.65 | -0.02 | -0.19% | 10,041,500 |
| Feb 14, 2025 | 10.67 | 10.68 | 10.65 | 10.67 | 0.02 | 0.19% | 3,581,579 |
| Feb 13, 2025 | 10.76 | 10.77 | 10.65 | 10.65 | -0.12 | -1.11% | 3,843,000 |
| Feb 12, 2025 | 10.84 | 10.86 | 10.75 | 10.77 | 0.03 | 0.28% | 4,230,261 |
| Feb 11, 2025 | 10.78 | 10.78 | 10.72 | 10.74 | 0.00 | 0.00% | 3,287,500 |
| Feb 10, 2025 | 10.76 | 10.78 | 10.73 | 10.74 | -0.07 | -0.65% | 3,825,400 |
| Feb 7, 2025 | 10.70 | 10.83 | 10.68 | 10.81 | 0.11 | 1.03% | 5,098,671 |
| Feb 6, 2025 | 10.71 | 10.77 | 10.70 | 10.70 | -0.03 | -0.28% | 5,920,852 |
| Feb 5, 2025 | 10.80 | 10.84 | 10.73 | 10.73 | -0.05 | -0.46% | 4,333,136 |
| Feb 4, 2025 | 10.85 | 10.86 | 10.77 | 10.78 | -0.07 | -0.65% | 6,015,520 |
| Feb 3, 2025 | 10.95 | 10.98 | 10.80 | 10.85 | 0.08 | 0.74% | 9,913,834 |
| Jan 31, 2025 | 10.67 | 10.79 | 10.63 | 10.77 | 0.05 | 0.47% | 7,948,300 |
| Jan 30, 2025 | 10.73 | 10.79 | 10.68 | 10.72 | -0.04 | -0.37% | 6,661,800 |
| Jan 29, 2025 | 10.74 | 10.82 | 10.73 | 10.76 | 0.04 | 0.37% | 5,615,200 |
| Jan 28, 2025 | 10.79 | 10.84 | 10.70 | 10.72 | -0.08 | -0.74% | 4,840,438 |
| Jan 27, 2025 | 10.89 | 10.89 | 10.80 | 10.80 | 0.14 | 1.31% | 9,751,202 |
| Jan 24, 2025 | 10.63 | 10.68 | 10.60 | 10.66 | 0.03 | 0.28% | 3,840,100 |
| Jan 23, 2025 | 10.69 | 10.69 | 10.62 | 10.63 | -0.05 | -0.47% | 2,253,663 |
| Jan 22, 2025 | 10.69 | 10.69 | 10.65 | 10.68 | -0.05 | -0.47% | 5,507,800 |
| Jan 21, 2025 | 10.78 | 10.81 | 10.73 | 10.73 | -0.09 | -0.83% | 9,130,247 |
| Jan 17, 2025 | 10.84 | 10.87 | 10.79 | 10.82 | -0.10 | -0.92% | 6,178,630 |
| Jan 16, 2025 | 10.88 | 10.94 | 10.88 | 10.92 | 0.01 | 0.09% | 9,479,881 |
| Jan 15, 2025 | 10.96 | 10.97 | 10.88 | 10.91 | -0.19 | -1.71% | 6,270,800 |
| Jan 14, 2025 | 11.07 | 11.18 | 11.06 | 11.10 | -0.01 | -0.09% | 10,339,000 |
| Jan 13, 2025 | 11.23 | 11.23 | 11.11 | 11.11 | -0.02 | -0.18% | 12,003,140 |
| Jan 10, 2025 | 11.03 | 11.17 | 11.03 | 11.13 | 0.18 | 1.64% | 15,554,400 |
| Jan 8, 2025 | 10.98 | 11.04 | 10.94 | 10.95 | -0.01 | -0.09% | 13,125,800 |
| Jan 7, 2025 | 10.80 | 11.00 | 10.80 | 10.96 | 0.11 | 1.01% | 11,091,501 |
| Jan 6, 2025 | 10.82 | 10.87 | 10.76 | 10.85 | -0.06 | -0.55% | 9,462,800 |
| Jan 3, 2025 | 10.99 | 11.01 | 10.89 | 10.91 | -0.13 | -1.18% | 10,210,888 |
| Jan 2, 2025 | 10.94 | 11.11 | 10.91 | 11.04 | 0.03 | 0.27% | 19,008,513 |
| Dec 31, 2024 | 10.93 | 11.03 | 10.91 | 11.01 | 0.06 | 0.55% | 13,087,800 |
| Dec 30, 2024 | 10.97 | 11.03 | 10.89 | 10.95 | 0.12 | 1.11% | 9,190,000 |
| Dec 27, 2024 | 10.78 | 10.91 | 10.78 | 10.83 | 0.12 | 1.12% | 8,422,849 |
| Dec 26, 2024 | 10.74 | 10.77 | 10.69 | 10.71 | 0.00 | 0.00% | 4,798,016 |
| Dec 24, 2024 | 10.80 | 10.81 | 10.71 | 10.71 | -0.12 | -1.11% | 3,627,900 |
| Dec 23, 2024 | 10.89 | 10.96 | 10.81 | 10.83 | -0.19 | -1.72% | 12,839,630 |
| Dec 20, 2024 | 11.21 | 11.22 | 10.94 | 11.02 | -0.12 | -1.08% | 14,525,618 |
| Dec 19, 2024 | 11.04 | 11.15 | 11.02 | 11.14 | 0.00 | 0.00% | 15,277,810 |
| Dec 18, 2024 | 10.82 | 11.15 | 10.78 | 11.14 | 0.33 | 3.05% | 10,271,298 |
| Dec 17, 2024 | 10.82 | 10.84 | 10.80 | 10.81 | 0.05 | 0.46% | 7,052,903 |
| Dec 16, 2024 | 10.78 | 10.80 | 10.75 | 10.76 | -0.05 | -0.46% | 6,602,113 |