(SPHD)
AMEX: SPHD
· Real-Time Price · USD
48.72
0.06 (0.13%)
At close: Aug 15, 2025, 3:59 PM
48.57
-0.30%
After-hours: Aug 15, 2025, 07:58 PM EDT
SPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 48.70 | 48.88 | 48.52 | 48.71 | 48.71 | 0.10% | 623,114 |
| Aug 14, 2025 | 48.69 | 48.76 | 48.36 | 48.66 | 48.66 | -0.73% | 619,811 |
| Aug 13, 2025 | 48.39 | 49.04 | 48.33 | 49.02 | 49.02 | 1.47% | 667,074 |
| Aug 12, 2025 | 48.05 | 48.33 | 47.99 | 48.31 | 48.31 | 0.77% | 634,792 |
| Aug 11, 2025 | 48.15 | 48.40 | 47.82 | 47.94 | 47.94 | -0.33% | 387,288 |
| Aug 8, 2025 | 48.16 | 48.35 | 48.01 | 48.10 | 48.10 | 0.02% | 302,525 |
| Aug 7, 2025 | 48.11 | 48.23 | 47.75 | 48.09 | 48.09 | 0.38% | 518,055 |
| Aug 6, 2025 | 48.23 | 48.28 | 47.89 | 47.91 | 47.91 | -0.56% | 621,299 |
| Aug 5, 2025 | 48.08 | 48.28 | 47.95 | 48.18 | 48.18 | 0.29% | 613,744 |
| Aug 4, 2025 | 47.60 | 48.10 | 47.59 | 48.04 | 48.04 | 1.01% | 650,849 |
| Aug 1, 2025 | 47.78 | 47.89 | 47.24 | 47.56 | 47.56 | -0.27% | 790,733 |
| Jul 31, 2025 | 47.81 | 48.07 | 47.58 | 47.69 | 47.69 | -0.79% | 755,935 |
| Jul 30, 2025 | 48.56 | 48.67 | 47.85 | 48.07 | 48.07 | -1.05% | 421,064 |
| Jul 29, 2025 | 48.38 | 48.61 | 48.19 | 48.58 | 48.58 | 0.58% | 394,947 |
| Jul 28, 2025 | 48.88 | 48.90 | 48.26 | 48.30 | 48.30 | -1.41% | 426,000 |
| Jul 25, 2025 | 48.93 | 49.02 | 48.56 | 48.99 | 48.99 | 0.04% | 378,719 |
| Jul 24, 2025 | 49.10 | 49.25 | 48.89 | 48.97 | 48.97 | -0.77% | 620,504 |
| Jul 23, 2025 | 49.14 | 49.35 | 49.06 | 49.35 | 49.35 | 0.57% | 721,840 |
| Jul 22, 2025 | 48.22 | 49.10 | 48.22 | 49.07 | 49.07 | 1.76% | 607,355 |
| Jul 21, 2025 | 48.47 | 48.57 | 48.16 | 48.22 | 48.22 | -0.35% | 724,561 |