(NY: SPDG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	34.52	34.55	34.52	34.55	387	+0.21(+0.62%)
Mar 27, 2024	34.11	34.34	34.10	34.34	1,163	+0.45(+1.32%)
Mar 26, 2024	33.89	33.89	33.89	33.89	285	-0.06(-0.18%)
Mar 25, 2024	33.95	33.95	33.95	33.95	672	-0.13(-0.37%)
Mar 22, 2024	34.18	34.18	34.08	34.08	492	-0.18(-0.54%)
Mar 21, 2024	34.27	34.27	34.27	34.27	350	+0.34(+1.01%)
Mar 20, 2024	33.66	33.92	33.66	33.92	280	+0.36(+1.08%)
Mar 19, 2024	33.56	33.56	33.56	33.56	188	+0.14(+0.41%)
Mar 18, 2024	33.51	33.52	33.42	33.42	877	+0.04(+0.11%)
Mar 15, 2024	33.52	33.52	33.39	33.39	612	-0.12(-0.36%)
Mar 14, 2024	33.73	33.73	33.51	33.51	551	-0.26(-0.76%)
Mar 13, 2024	33.89	33.89	33.76	33.76	2,306	-0.08(-0.25%)
Mar 12, 2024	33.79	33.85	33.79	33.85	594	+0.19(+0.56%)
Mar 11, 2024	33.65	33.66	33.65	33.66	1,109	+0.10(+0.30%)
Mar 08, 2024	33.77	33.77	33.56	33.56	2,520	-0.25(-0.73%)
Mar 07, 2024	33.72	33.82	33.72	33.80	1,494	+0.26(+0.78%)
Mar 06, 2024	33.69	33.69	33.54	33.54	355	+0.17(+0.51%)
Mar 05, 2024	33.54	33.54	33.24	33.37	15,721	-0.20(-0.60%)
Mar 04, 2024	33.54	33.64	33.54	33.57	2,108	+0.11(+0.33%)
Mar 01, 2024	33.18	33.46	33.18	33.46	3,397	+0.33(+0.99%)
Feb 29, 2024	33.15	33.15	33.01	33.13	1,695	+0.18(+0.54%)
Feb 28, 2024	32.98	32.98	32.94	32.96	852	-0.07(-0.20%)
Feb 27, 2024	32.94	33.02	32.92	33.02	4,021	+0.05(+0.15%)
Feb 26, 2024	32.97	32.97	32.97	32.97	417	-0.20(-0.61%)
Feb 23, 2024	33.20	33.20	33.18	33.18	3,941	+0.09(+0.27%)
Feb 22, 2024	32.98	33.09	32.98	33.09	1,680	+0.37(+1.13%)
Feb 21, 2024	32.72	32.72	32.72	32.72	172	+0.17(+0.52%)
Feb 20, 2024	32.63	32.66	32.55	32.55	1,066	-0.14(-0.42%)
Feb 16, 2024	32.75	32.76	32.66	32.69	6,334	-0.09(-0.27%)
Feb 15, 2024	32.68	32.78	32.67	32.77	541	+0.35(+1.07%)
Feb 14, 2024	32.30	32.43	32.30	32.43	4,155	+0.19(+0.59%)
Feb 13, 2024	32.24	32.27	32.18	32.24	34,805	-0.52(-1.58%)
Feb 12, 2024	32.75	32.75	32.75	32.75	346	+0.16(+0.48%)
Feb 09, 2024	32.58	32.62	32.58	32.60	1,655	-0.03(-0.09%)
Feb 08, 2024	32.53	32.63	32.46	32.63	1,344	+0.11(+0.34%)
Feb 07, 2024	32.58	32.58	32.51	32.52	614	+0.11(+0.35%)
Feb 06, 2024	32.40	32.40	32.40	32.40	251	+0.01(+0.05%)
Feb 05, 2024	32.40	32.40	32.39	32.39	1,175	-0.28(-0.86%)
Feb 02, 2024	32.67	32.67	32.67	32.67	100	+0.03(+0.08%)
Feb 01, 2024	32.32	32.64	32.32	32.64	240	+0.19(+0.59%)
Jan 31, 2024	32.80	32.80	32.45	32.45	814	-0.37(-1.12%)
Jan 30, 2024	32.88	32.88	32.82	32.82	550	+0.04(+0.12%)
Jan 29, 2024	32.60	32.78	32.60	32.78	675	+0.13(+0.40%)
Jan 26, 2024	32.69	32.69	32.64	32.64	1,127	-0.05(-0.16%)
Jan 25, 2024	32.67	32.72	32.67	32.70	1,034	+0.25(+0.77%)
Jan 24, 2024	32.55	32.55	32.45	32.45	1,464	-0.08(-0.25%)
Jan 23, 2024	32.46	32.53	32.46	32.53	1,343	+0.09(+0.28%)
Jan 22, 2024	32.44	32.44	32.44	32.44	51	+0.12(+0.37%)
Jan 19, 2024	31.97	32.33	31.97	32.32	2,229	+0.50(+1.58%)
Jan 18, 2024	31.81	31.81	31.81	31.81	83	+0.23(+0.73%)
Jan 17, 2024	31.49	31.59	31.49	31.59	539	-0.21(-0.66%)
Jan 16, 2024	31.70	31.79	31.67	31.79	534	-0.16(-0.50%)
Jan 12, 2024	31.88	31.95	31.88	31.95	294	+0.06(+0.19%)
Jan 11, 2024	31.99	31.99	31.72	31.89	682	-0.06(-0.19%)
Jan 10, 2024	31.95	31.95	31.95	31.95	51	+0.05(+0.16%)
Jan 09, 2024	31.93	31.93	31.88	31.90	670	-0.15(-0.48%)
Jan 08, 2024	31.74	32.07	31.74	32.06	1,334	+0.29(+0.90%)
Jan 05, 2024	31.79	31.79	31.73	31.77	531	+0.10(+0.33%)
Jan 04, 2024	31.74	31.75	31.67	31.67	1,127	-0.07(-0.21%)
Jan 03, 2024	31.83	31.83	31.73	31.73	630	-0.29(-0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.