SPDW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 37.10 | 37.17 | 36.51 | 36.72 | 0.29 | 0.80% | 3,884,257 |
| Feb 28, 2025 | 36.29 | 36.45 | 36.10 | 36.43 | 0.01 | 0.03% | 2,983,020 |
| Feb 27, 2025 | 36.77 | 36.77 | 36.40 | 36.42 | -0.43 | -1.17% | 2,901,535 |
| Feb 26, 2025 | 36.91 | 37.15 | 36.78 | 36.85 | 0.01 | 0.03% | 3,020,100 |
| Feb 25, 2025 | 36.92 | 36.93 | 36.64 | 36.84 | 0.28 | 0.77% | 2,260,325 |
| Feb 24, 2025 | 36.71 | 36.77 | 36.47 | 36.56 | -0.04 | -0.11% | 2,097,421 |
| Feb 21, 2025 | 36.88 | 36.88 | 36.51 | 36.60 | -0.28 | -0.76% | 3,011,219 |
| Feb 20, 2025 | 36.81 | 36.90 | 36.67 | 36.88 | 0.17 | 0.46% | 2,575,807 |
| Feb 19, 2025 | 36.69 | 36.76 | 36.58 | 36.71 | -0.32 | -0.86% | 2,392,800 |
| Feb 18, 2025 | 36.99 | 37.06 | 36.92 | 37.03 | 0.26 | 0.71% | 3,476,300 |
| Feb 14, 2025 | 36.93 | 36.97 | 36.76 | 36.77 | 0.01 | 0.03% | 3,715,518 |
| Feb 13, 2025 | 36.45 | 36.76 | 36.42 | 36.76 | 0.47 | 1.30% | 4,341,602 |
| Feb 12, 2025 | 35.96 | 36.38 | 35.91 | 36.29 | 0.05 | 0.14% | 12,982,016 |
| Feb 11, 2025 | 36.05 | 36.27 | 36.01 | 36.24 | 0.17 | 0.47% | 2,586,900 |
| Feb 10, 2025 | 36.02 | 36.10 | 36.00 | 36.07 | 0.25 | 0.70% | 2,130,900 |
| Feb 7, 2025 | 36.15 | 36.20 | 35.77 | 35.82 | -0.32 | -0.89% | 4,212,641 |
| Feb 6, 2025 | 36.09 | 36.23 | 36.07 | 36.14 | 0.13 | 0.36% | 2,506,457 |
| Feb 5, 2025 | 35.83 | 36.03 | 35.78 | 36.01 | 0.35 | 0.98% | 2,786,918 |
| Feb 4, 2025 | 35.41 | 35.69 | 35.41 | 35.66 | 0.44 | 1.25% | 3,872,500 |
| Feb 3, 2025 | 34.98 | 35.41 | 34.89 | 35.22 | -0.41 | -1.15% | 5,643,939 |
| Jan 31, 2025 | 35.94 | 36.09 | 35.62 | 35.63 | -0.38 | -1.06% | 3,808,042 |
| Jan 30, 2025 | 35.95 | 36.17 | 35.85 | 36.01 | 0.41 | 1.15% | 3,037,300 |
| Jan 29, 2025 | 35.60 | 35.72 | 35.48 | 35.60 | -0.02 | -0.06% | 3,701,910 |
| Jan 28, 2025 | 35.61 | 35.64 | 35.41 | 35.62 | -0.02 | -0.06% | 7,324,657 |
| Jan 27, 2025 | 35.49 | 35.64 | 35.49 | 35.64 | -0.05 | -0.14% | 7,657,200 |
| Jan 24, 2025 | 35.65 | 35.80 | 35.63 | 35.69 | 0.20 | 0.56% | 2,333,400 |
| Jan 23, 2025 | 35.32 | 35.52 | 35.27 | 35.49 | 0.24 | 0.68% | 2,958,438 |
| Jan 22, 2025 | 35.39 | 35.40 | 35.25 | 35.25 | -0.10 | -0.28% | 2,305,577 |
| Jan 21, 2025 | 35.08 | 35.35 | 35.05 | 35.35 | 0.69 | 1.99% | 3,916,600 |
| Jan 17, 2025 | 34.67 | 34.83 | 34.61 | 34.66 | 0.16 | 0.46% | 2,621,800 |
| Jan 16, 2025 | 34.44 | 34.62 | 34.36 | 34.50 | 0.14 | 0.41% | 2,518,700 |
| Jan 15, 2025 | 34.43 | 34.47 | 34.24 | 34.36 | 0.41 | 1.21% | 4,293,755 |
| Jan 14, 2025 | 33.92 | 34.02 | 33.78 | 33.95 | 0.11 | 0.33% | 4,319,900 |
| Jan 13, 2025 | 33.60 | 33.85 | 33.59 | 33.84 | -0.08 | -0.24% | 12,893,028 |
| Jan 10, 2025 | 34.19 | 34.19 | 33.84 | 33.92 | -0.55 | -1.60% | 4,110,600 |
| Jan 8, 2025 | 34.33 | 34.50 | 34.22 | 34.47 | -0.06 | -0.17% | 4,864,700 |
| Jan 7, 2025 | 34.83 | 34.85 | 34.45 | 34.53 | -0.08 | -0.23% | 4,495,519 |
| Jan 6, 2025 | 34.59 | 34.81 | 34.54 | 34.61 | 0.34 | 0.99% | 3,459,900 |
| Jan 3, 2025 | 34.19 | 34.29 | 34.08 | 34.27 | 0.22 | 0.65% | 2,998,823 |
| Jan 2, 2025 | 34.22 | 34.29 | 33.96 | 34.05 | -0.08 | -0.23% | 4,874,613 |
| Dec 31, 2024 | 34.23 | 34.31 | 34.06 | 34.13 | -0.03 | -0.09% | 6,083,800 |
| Dec 30, 2024 | 34.16 | 34.27 | 33.98 | 34.16 | -0.21 | -0.61% | 4,600,900 |
| Dec 27, 2024 | 34.34 | 34.43 | 34.22 | 34.37 | -0.07 | -0.20% | 4,682,200 |
| Dec 26, 2024 | 34.22 | 34.48 | 34.22 | 34.44 | 0.12 | 0.35% | 4,393,900 |
| Dec 24, 2024 | 34.16 | 34.32 | 34.08 | 34.32 | 0.14 | 0.41% | 2,201,100 |
| Dec 23, 2024 | 34.00 | 34.20 | 33.87 | 34.18 | -0.32 | -0.93% | 4,760,316 |
| Dec 20, 2024 | 34.09 | 34.70 | 34.09 | 34.50 | 0.05 | 0.15% | 4,387,695 |
| Dec 19, 2024 | 34.70 | 34.73 | 34.42 | 34.45 | -0.10 | -0.29% | 6,245,202 |
| Dec 18, 2024 | 35.38 | 35.47 | 34.48 | 34.55 | -0.86 | -2.43% | 3,849,853 |
| Dec 17, 2024 | 35.42 | 35.52 | 35.37 | 35.41 | -0.12 | -0.34% | 2,866,800 |