Price alert —
Loading…
Sign in to get a one-time email the moment SPDN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $8.79 | $8.84 | $8.76 | $8.80 | 49.0M |
| 2026-07-22 | $8.71 | $8.71 | $8.66 | $8.70 | 13.2M |
| 2026-07-21 | $8.72 | $8.74 | $8.67 | $8.69 | 25.6M |
| 2026-07-20 | $8.70 | $8.77 | $8.68 | $8.75 | 48.2M |
| 2026-07-17 | $8.75 | $8.77 | $8.69 | $8.75 | 61.1M |
| 2026-07-16 | $8.63 | $8.68 | $8.60 | $8.65 | 51.8M |
| 2026-07-15 | $8.61 | $8.66 | $8.59 | $8.60 | 41.9M |
| 2026-07-14 | $8.65 | $8.67 | $8.62 | $8.63 | 36.0M |
| 2026-07-13 | $8.63 | $8.68 | $8.61 | $8.67 | 45.9M |
| 2026-07-10 | $8.63 | $8.68 | $8.59 | $8.59 | 32.7M |
| 2026-07-09 | $8.68 | $8.70 | $8.62 | $8.63 | 22.8M |
| 2026-07-08 | $8.72 | $8.77 | $8.69 | $8.69 | 42.4M |
| 2026-07-07 | $8.65 | $8.70 | $8.63 | $8.68 | 34.2M |
| 2026-07-06 | $8.65 | $8.68 | $8.61 | $8.62 | 17.0M |
| 2026-07-02 | $8.68 | $8.76 | $8.63 | $8.71 | 54.2M |
| 2026-07-01 | $8.70 | $8.73 | $8.64 | $8.69 | 21.4M |
| 2026-06-30 | $8.73 | $8.74 | $8.65 | $8.67 | 18.0M |
| 2026-06-29 | $8.79 | $8.85 | $8.73 | $8.74 | 35.0M |
| 2026-06-26 | $8.88 | $8.90 | $8.79 | $8.87 | 59.2M |
| 2026-06-25 | $8.75 | $8.87 | $8.75 | $8.83 | 81.2M |
| 2026-06-24 | $8.80 | $8.85 | $8.74 | $8.83 | 50.0M |
| 2026-06-23 | $8.81 | $8.83 | $8.74 | $8.81 | 35.2M |
| 2026-06-22 | $8.72 | $8.78 | $8.69 | $8.75 | 31.6M |
| 2026-06-18 | $8.72 | $8.77 | $8.71 | $8.73 | 50.6M |
| 2026-06-17 | $8.69 | $8.84 | $8.68 | $8.81 | 51.2M |
| 2026-06-16 | $8.65 | $8.71 | $8.64 | $8.71 | 34.5M |
| 2026-06-15 | $8.68 | $8.69 | $8.63 | $8.66 | 21.4M |
| 2026-06-12 | $8.81 | $8.89 | $8.77 | $8.81 | 95.6M |
| 2026-06-11 | $8.95 | $9.01 | $8.82 | $8.85 | 125.4M |
| 2026-06-10 | $8.90 | $9.00 | $8.84 | $9.00 | 141.3M |
| 2026-06-09 | $8.77 | $9.03 | $8.74 | $8.86 | 129.3M |
| 2026-06-08 | $8.78 | $8.84 | $8.75 | $8.83 | 67.9M |
| 2026-06-05 | $8.68 | $8.87 | $8.68 | $8.84 | 49.6M |
| 2026-06-04 | $8.68 | $8.69 | $8.60 | $8.62 | 15.2M |
| 2026-06-03 | $8.60 | $8.66 | $8.60 | $8.65 | 23.2M |
| 2026-06-02 | $8.62 | $8.62 | $8.58 | $8.60 | 16.7M |
| 2026-06-01 | $8.63 | $8.64 | $8.58 | $8.61 | 18.1M |
| 2026-05-29 | $8.62 | $8.64 | $8.60 | $8.62 | 34.6M |
| 2026-05-28 | $8.68 | $8.70 | $8.63 | $8.64 | 36.2M |
| 2026-05-27 | $8.67 | $8.71 | $8.67 | $8.69 | 24.6M |
| 2026-05-26 | $8.69 | $8.71 | $8.66 | $8.68 | 35.7M |
| 2026-05-22 | $8.73 | $8.75 | $8.70 | $8.74 | 27.1M |
| 2026-05-21 | $8.82 | $8.83 | $8.74 | $8.77 | 77.0M |
| 2026-05-20 | $8.86 | $8.87 | $8.77 | $8.79 | 72.8M |
| 2026-05-19 | $8.85 | $8.90 | $8.82 | $8.88 | 83.6M |
| 2026-05-18 | $8.80 | $8.88 | $8.78 | $8.82 | 102.1M |
| 2026-05-15 | $8.78 | $8.82 | $8.75 | $8.80 | 62.4M |
| 2026-05-14 | $8.75 | $8.75 | $8.68 | $8.70 | 39.3M |
| 2026-05-13 | $8.81 | $8.84 | $8.74 | $8.75 | 40.0M |
| 2026-05-12 | $8.83 | $8.89 | $8.80 | $8.80 | 53.9M |
| 2026-05-11 | $8.83 | $8.83 | $8.77 | $8.79 | 30.6M |
| 2026-05-08 | $8.85 | $8.85 | $8.80 | $8.82 | 23.3M |
| 2026-05-07 | $8.84 | $8.90 | $8.82 | $8.88 | 41.2M |
| 2026-05-06 | $8.92 | $8.93 | $8.84 | $8.85 | 28.4M |
| 2026-05-05 | $9.00 | $9.00 | $8.96 | $8.98 | 21.0M |
| 2026-05-04 | $9.02 | $9.08 | $8.99 | $9.05 | 41.4M |
| 2026-05-01 | $9.00 | $9.01 | $8.95 | $9.00 | 37.7M |
| 2026-04-30 | $9.09 | $9.14 | $9.02 | $9.03 | 51.8M |
| 2026-04-29 | $9.13 | $9.16 | $9.11 | $9.12 | 38.3M |
| 2026-04-28 | $9.11 | $9.15 | $9.10 | $9.12 | 46.4M |
| 2026-04-27 | $9.09 | $9.11 | $9.06 | $9.07 | 17.0M |
| 2026-04-24 | $9.13 | $9.15 | $9.08 | $9.09 | 45.2M |
| 2026-04-23 | $9.13 | $9.23 | $9.10 | $9.15 | 78.2M |
| 2026-04-22 | $9.14 | $9.15 | $9.11 | $9.11 | 39.3M |
| 2026-04-21 | $9.13 | $9.23 | $9.11 | $9.20 | 78.1M |
| 2026-04-20 | $9.15 | $9.18 | $9.13 | $9.14 | 49.0M |
| 2026-04-17 | $9.17 | $9.18 | $9.09 | $9.13 | 49.9M |
| 2026-04-16 | $9.24 | $9.27 | $9.22 | $9.24 | 39.6M |
| 2026-04-15 | $9.31 | $9.33 | $9.24 | $9.26 | 27.9M |
| 2026-04-14 | $9.42 | $9.42 | $9.32 | $9.33 | 38.0M |
| 2026-04-13 | $9.56 | $9.57 | $9.43 | $9.43 | 52.7M |
| 2026-04-10 | $9.50 | $9.54 | $9.49 | $9.53 | 45.1M |
| 2026-04-09 | $9.59 | $9.61 | $9.50 | $9.52 | 74.0M |
| 2026-04-08 | $9.56 | $9.64 | $9.55 | $9.58 | 87.7M |
| 2026-04-07 | $9.86 | $9.94 | $9.81 | $9.82 | 125.1M |
| 2026-04-06 | $9.87 | $9.87 | $9.81 | $9.82 | 102.3M |
| 2026-04-02 | $10.01 | $10.03 | $9.83 | $9.87 | 125.3M |
| 2026-04-01 | $9.88 | $9.90 | $9.81 | $9.86 | 90.5M |
| 2026-03-31 | $10.12 | $10.14 | $9.92 | $9.95 | 177.4M |
| 2026-03-30 | $10.11 | $10.28 | $10.10 | $10.23 | 104.7M |
| 2026-03-27 | $10.07 | $10.22 | $10.07 | $10.20 | 125.4M |
| 2026-03-26 | $9.92 | $10.03 | $9.87 | $10.02 | 128.2M |
| 2026-03-25 | $9.81 | $9.89 | $9.78 | $9.85 | 114.5M |
| 2026-03-24 | $9.93 | $9.95 | $9.84 | $9.90 | 137.5M |
| 2026-03-23 | $9.87 | $9.94 | $9.80 | $9.91 | 136.5M |
| 2026-03-20 | $9.90 | $10.08 | $9.90 | $10.03 | 131.7M |
| 2026-03-19 | $9.92 | $9.94 | $9.82 | $9.87 | 129.4M |
| 2026-03-18 | $9.74 | $9.85 | $9.72 | $9.85 | 92.2M |
| 2026-03-17 | $9.68 | $9.72 | $9.65 | $9.70 | 85.8M |
| 2026-03-16 | $9.74 | $9.76 | $9.68 | $9.72 | 90.2M |
| 2026-03-13 | $9.72 | $9.84 | $9.68 | $9.83 | 148.6M |
| 2026-03-12 | $9.70 | $9.77 | $9.68 | $9.77 | 175.1M |
| 2026-03-11 | $9.60 | $9.66 | $9.56 | $9.61 | 141.1M |
| 2026-03-10 | $9.59 | $9.64 | $9.51 | $9.61 | 96.8M |
| 2026-03-09 | $9.76 | $9.82 | $9.56 | $9.59 | 92.2M |
| 2026-03-06 | $9.66 | $9.71 | $9.62 | $9.67 | 124.4M |
| 2026-03-05 | $9.53 | $9.62 | $9.48 | $9.53 | 90.5M |
| 2026-03-04 | $9.53 | $9.56 | $9.46 | $9.48 | 41.3M |
| 2026-03-03 | $9.63 | $9.70 | $9.52 | $9.56 | 59.8M |
| 2026-03-02 | $9.57 | $9.58 | $9.43 | $9.46 | 30.4M |
| 2026-02-27 | $9.51 | $9.53 | $9.46 | $9.46 | 41.0M |
| 2026-02-26 | $9.36 | $9.49 | $9.36 | $9.42 | 35.3M |
| 2026-02-25 | $9.41 | $9.41 | $9.35 | $9.36 | 10.0M |
| 2026-02-24 | $9.52 | $9.54 | $9.43 | $9.44 | 26.5M |
| 2026-02-23 | $9.44 | $9.54 | $9.40 | $9.52 | 29.6M |
| 2026-02-20 | $9.51 | $9.52 | $9.40 | $9.41 | 54.3M |
| 2026-02-19 | $9.49 | $9.52 | $9.45 | $9.47 | 41.4M |
| 2026-02-18 | $9.48 | $9.49 | $9.40 | $9.44 | 33.5M |
| 2026-02-17 | $9.53 | $9.59 | $9.46 | $9.50 | 53.7M |
| 2026-02-13 | $9.51 | $9.57 | $9.44 | $9.51 | 49.0M |
| 2026-02-12 | $9.33 | $9.52 | $9.32 | $9.50 | 48.3M |
| 2026-02-11 | $9.30 | $9.40 | $9.29 | $9.35 | 40.2M |
| 2026-02-10 | $9.32 | $9.36 | $9.29 | $9.36 | 24.1M |
| 2026-02-09 | $9.39 | $9.41 | $9.30 | $9.33 | 18.7M |
| 2026-02-06 | $9.51 | $9.51 | $9.35 | $9.37 | 35.2M |
| 2026-02-05 | $9.51 | $9.58 | $9.46 | $9.55 | 71.4M |
| 2026-02-04 | $9.38 | $9.49 | $9.36 | $9.44 | 58.9M |
| 2026-02-03 | $9.29 | $9.45 | $9.28 | $9.39 | 37.7M |
| 2026-02-02 | $9.39 | $9.39 | $9.28 | $9.31 | 24.0M |
| 2026-01-30 | $9.34 | $9.41 | $9.31 | $9.34 | 43.4M |
| 2026-01-29 | $9.29 | $9.44 | $9.28 | $9.31 | 32.6M |
| 2026-01-28 | $9.28 | $9.32 | $9.26 | $9.29 | 16.1M |
| 2026-01-27 | $9.30 | $9.32 | $9.27 | $9.28 | 5.6M |
| 2026-01-26 | $9.36 | $9.36 | $9.31 | $9.33 | 12.8M |