(SPHD)
AMEX: SPHD
· Real-Time Price · USD
49.02
-0.10 (-0.20%)
At close: Sep 10, 2025, 11:55 AM
SPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 49.15 | 49.28 | 49.07 | 49.12 | 49.12 | -0.20% | 919,219 |
| Sep 8, 2025 | 49.34 | 49.34 | 48.89 | 49.22 | 49.22 | -0.67% | 1,202,834 |
| Sep 5, 2025 | 49.47 | 49.84 | 49.29 | 49.55 | 49.55 | 0.26% | 1,050,394 |
| Sep 4, 2025 | 49.44 | 49.57 | 49.13 | 49.42 | 49.42 | 0.47% | 659,678 |
| Sep 3, 2025 | 48.98 | 49.24 | 48.89 | 49.19 | 49.19 | 0.24% | 880,941 |
| Sep 2, 2025 | 49.29 | 49.42 | 48.86 | 49.07 | 49.07 | -0.83% | 1,119,188 |
| Aug 29, 2025 | 49.17 | 49.50 | 49.16 | 49.48 | 49.48 | 0.73% | 711,549 |
| Aug 28, 2025 | 49.44 | 49.45 | 48.87 | 49.12 | 49.12 | -0.59% | 677,235 |
| Aug 27, 2025 | 49.00 | 49.45 | 48.95 | 49.41 | 49.41 | 0.69% | 532,892 |
| Aug 26, 2025 | 49.14 | 49.23 | 48.88 | 49.07 | 49.07 | -0.33% | 717,808 |
| Aug 25, 2025 | 49.54 | 49.62 | 49.17 | 49.23 | 49.23 | -0.95% | 1,024,991 |
| Aug 22, 2025 | 49.19 | 49.84 | 49.18 | 49.70 | 49.70 | 1.51% | 719,210 |
| Aug 21, 2025 | 48.83 | 49.06 | 48.72 | 48.96 | 48.96 | 0.04% | 704,992 |
| Aug 20, 2025 | 48.95 | 49.41 | 48.86 | 48.94 | 48.94 | 0.20% | 962,636 |
| Aug 19, 2025 | 48.37 | 48.93 | 48.37 | 48.84 | 48.84 | 1.14% | 649,600 |
| Aug 18, 2025 | 48.56 | 48.63 | 48.29 | 48.29 | 48.29 | -0.86% | 408,588 |
| Aug 15, 2025 | 48.70 | 48.88 | 48.52 | 48.71 | 48.55 | 0.10% | 623,433 |
| Aug 14, 2025 | 48.69 | 48.76 | 48.36 | 48.66 | 48.50 | -0.73% | 619,811 |
| Aug 13, 2025 | 48.39 | 49.04 | 48.33 | 49.02 | 48.86 | 1.47% | 667,074 |
| Aug 12, 2025 | 48.05 | 48.33 | 47.99 | 48.31 | 48.15 | 0.77% | 634,792 |