(NY: SPDG )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	34.45	34.45	34.31	34.34	479	-0.04(-0.11%)
May 21, 2024	34.38	34.38	34.38	34.38	131	-0.03(-0.10%)
May 20, 2024	34.47	34.47	34.41	34.41	2,568	-0.06(-0.19%)
May 17, 2024	34.44	34.48	34.40	34.48	695	-0.04(-0.10%)
May 16, 2024	34.59	34.59	34.51	34.51	534	-0.12(-0.34%)
May 15, 2024	34.43	34.63	34.43	34.63	543	+0.38(+1.11%)
May 14, 2024	34.14	34.25	34.14	34.25	574	+0.24(+0.70%)
May 13, 2024	34.06	34.06	34.01	34.01	508	+0.01(+0.04%)
May 10, 2024	34.00	34.00	34.00	34.00	119	+0.20(+0.60%)
May 09, 2024	33.70	33.80	33.70	33.80	659	+0.16(+0.49%)
May 08, 2024	33.64	33.64	33.64	33.64	124	+0.13(+0.39%)
May 07, 2024	33.49	33.52	33.49	33.50	294	+0.07(+0.22%)
May 06, 2024	33.35	33.43	33.35	33.43	10,550	+0.24(+0.72%)
May 03, 2024	33.19	33.19	33.19	33.19	100	+0.32(+0.96%)
May 02, 2024	32.92	32.96	32.88	32.88	491	+0.12(+0.38%)
May 01, 2024	32.77	32.77	32.75	32.75	709	-0.25(-0.76%)
Apr 30, 2024	33.26	33.34	33.00	33.00	3,747	-0.40(-1.19%)
Apr 29, 2024	33.40	33.40	33.40	33.40	128	+0.10(+0.31%)
Apr 26, 2024	33.39	33.39	33.30	33.30	1,270	+0.14(+0.42%)
Apr 25, 2024	33.16	33.16	33.16	33.16	99	-0.14(-0.42%)
Apr 24, 2024	33.25	33.30	33.19	33.30	583	+0.12(+0.37%)
Apr 23, 2024	33.17	33.17	33.17	33.17	170	+0.27(+0.83%)
Apr 22, 2024	33.08	33.08	32.90	32.90	121	+0.15(+0.46%)
Apr 19, 2024	32.82	32.82	32.75	32.75	274	+0.11(+0.34%)
Apr 18, 2024	32.58	32.64	32.58	32.64	126	-0.00(-0.01%)
Apr 17, 2024	32.59	32.64	32.59	32.64	392	-0.10(-0.30%)
Apr 16, 2024	32.71	32.74	32.71	32.74	305	-0.09(-0.27%)
Apr 15, 2024	33.16	33.16	32.78	32.83	1,222	-0.13(-0.40%)
Apr 12, 2024	33.20	33.20	32.96	32.96	1,924	-0.56(-1.68%)
Apr 11, 2024	33.53	33.53	33.53	33.53	72	+0.06(+0.17%)
Apr 10, 2024	33.47	33.48	33.39	33.47	1,273	-0.54(-1.59%)
Apr 09, 2024	34.01	34.01	34.01	34.01	307	+0.13(+0.39%)
Apr 08, 2024	33.95	33.96	33.88	33.88	1,088	+0.02(+0.06%)
Apr 05, 2024	33.86	33.86	33.86	33.86	446	+0.14(+0.41%)
Apr 04, 2024	34.38	34.41	33.72	33.72	521	-0.40(-1.18%)
Apr 03, 2024	34.12	34.12	34.12	34.12	153	+0.04(+0.11%)
Apr 02, 2024	34.06	34.08	34.06	34.08	598	-0.28(-0.82%)
Apr 01, 2024	34.34	34.37	34.34	34.37	426	-0.19(-0.54%)
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%)
Jan 02, 2024	32.04	32.04	32.02	32.02	1,146	+0.04(+0.11%)
Dec 29, 2023	32.07	32.07	31.99	31.99	3,060	-0.09(-0.28%)
Dec 28, 2023	32.12	32.13	32.08	32.08	588	+0.06(+0.18%)
Dec 27, 2023	32.02	32.02	32.02	32.02	111	+0.00(+0.00%)
Dec 26, 2023	31.86	32.08	31.86	32.02	2,066	+0.16(+0.52%)
Dec 22, 2023	32.00	32.00	31.86	31.86	1,287	+0.11(+0.35%)
Dec 21, 2023	31.69	31.74	31.60	31.74	797	+0.27(+0.86%)
Dec 20, 2023	31.88	31.89	31.47	31.47	5,536	-0.50(-1.56%)
Dec 19, 2023	31.94	31.98	31.91	31.97	4,258	+0.17(+0.53%)
Dec 18, 2023	31.80	31.80	31.80	31.80	136	+0.01(+0.03%)
Dec 15, 2023	31.78	31.88	31.78	31.79	2,526	-0.04(-0.13%)
Dec 14, 2023	31.83	31.89	31.83	31.83	2,796	+0.48(+1.52%)
Dec 13, 2023	30.90	31.36	30.89	31.36	3,095	+0.48(+1.55%)
Dec 12, 2023	30.81	30.89	30.81	30.88	230	+0.09(+0.28%)
Dec 11, 2023	30.59	30.80	30.59	30.79	122,234	+0.38(+1.25%)
Dec 08, 2023	30.41	30.41	30.41	30.41	101	+0.12(+0.41%)
Dec 07, 2023	30.29	30.29	30.29	30.29	119	+0.17(+0.58%)
Dec 06, 2023	30.33	30.33	30.11	30.11	1,015	-0.03(-0.10%)
Dec 05, 2023	30.14	30.18	30.12	30.14	922	-0.21(-0.71%)
Dec 04, 2023	30.36	30.36	30.36	30.36	28	+0.07(+0.22%)
Dec 01, 2023	30.03	30.29	30.03	30.29	966	+0.33(+1.11%)
Nov 30, 2023	29.83	29.96	29.83	29.96	522	+0.21(+0.71%)
Nov 29, 2023	29.88	29.88	29.75	29.75	518	+0.09(+0.31%)
Nov 28, 2023	29.61	29.65	29.61	29.65	145	-0.03(-0.11%)
Nov 27, 2023	29.74	29.74	29.68	29.68	271	-0.14(-0.46%)
Nov 24, 2023	29.82	29.82	29.82	29.82	101	+0.09(+0.29%)
Nov 22, 2023	29.73	29.75	29.73	29.73	681	+0.09(+0.32%)
Nov 21, 2023	29.64	29.64	29.64	29.64	127	-0.13(-0.43%)
Nov 20, 2023	29.66	29.77	29.66	29.77	2,023	+0.13(+0.45%)
Nov 17, 2023	29.64	29.66	29.63	29.64	2,002	+0.16(+0.53%)
Nov 16, 2023	29.48	29.49	29.36	29.48	1,518	-0.15(-0.49%)
Nov 15, 2023	29.61	29.63	29.61	29.63	788	+0.22(+0.76%)
Nov 14, 2023	29.34	29.50	29.34	29.40	738	+0.67(+2.32%)
Nov 13, 2023	28.74	28.74	28.74	28.74	8	-0.09(-0.32%)
Nov 10, 2023	28.76	28.83	28.76	28.83	2,045	+0.42(+1.49%)
Nov 09, 2023	28.66	28.68	28.41	28.41	772	-0.31(-1.09%)
Nov 08, 2023	28.72	28.72	28.72	28.72	84	+0.00(+0.00%)
Nov 07, 2023	28.72	28.77	28.72	28.72	3,802	-0.07(-0.23%)
Nov 06, 2023	28.77	28.80	28.77	28.79	524	-0.12(-0.40%)
Nov 03, 2023	28.95	28.96	28.90	28.90	556	+0.30(+1.05%)
Nov 02, 2023	28.50	28.60	28.50	28.60	270	+0.66(+2.37%)
Nov 01, 2023	27.91	27.94	27.88	27.94	873	+0.16(+0.57%)
Oct 31, 2023	27.74	27.78	27.74	27.78	616	+0.20(+0.73%)
Oct 30, 2023	27.52	27.63	27.40	27.58	628	+0.31(+1.15%)
Oct 27, 2023	27.51	27.51	27.27	27.27	667	-0.33(-1.19%)
Oct 26, 2023	27.60	27.60	27.60	27.60	50	-0.14(-0.49%)
Oct 25, 2023	27.73	27.73	27.73	27.73	67	-0.32(-1.13%)
Oct 24, 2023	28.09	28.09	28.05	28.05	1,179	+0.29(+1.04%)
Oct 23, 2023	28.02	28.02	27.76	27.76	309	-0.23(-0.81%)
Oct 20, 2023	27.99	27.99	27.99	27.99	122	-0.27(-0.94%)
Oct 19, 2023	28.40	28.40	28.23	28.26	401	-0.26(-0.91%)
Oct 18, 2023	28.56	28.57	28.52	28.52	542	-0.29(-1.02%)
Oct 17, 2023	28.66	28.81	28.66	28.81	951	+0.02(+0.07%)
Oct 16, 2023	28.79	28.80	28.79	28.79	563	+0.36(+1.28%)
Oct 13, 2023	28.64	28.64	28.43	28.43	255	-0.12(-0.41%)
Oct 12, 2023	28.54	28.54	28.54	28.54	54	-0.18(-0.63%)
Oct 11, 2023	28.58	28.73	28.58	28.73	325	+0.01(+0.05%)
Oct 10, 2023	28.79	28.79	28.71	28.71	786	+0.19(+0.66%)
Oct 09, 2023	28.52	28.52	28.52	28.52	113	+0.22(+0.79%)
Oct 06, 2023	27.98	28.30	27.98	28.30	793	+0.22(+0.77%)
Oct 05, 2023	28.09	28.09	28.09	28.09	61	-0.10(-0.35%)
Oct 04, 2023	28.18	28.18	28.18	28.18	67	+0.10(+0.36%)
Oct 03, 2023	28.18	28.18	28.08	28.08	799	-0.33(-1.15%)
Oct 02, 2023	28.41	28.41	28.41	28.41	120	-0.20(-0.68%)
Sep 29, 2023	28.61	28.61	28.61	28.61	122	-0.11(-0.40%)
Sep 28, 2023	28.74	28.74	28.72	28.72	332	+0.15(+0.53%)
Sep 27, 2023	28.55	28.57	28.55	28.57	418	-0.02(-0.06%)
Sep 26, 2023	28.74	28.78	28.59	28.59	1,874	-0.38(-1.32%)
Sep 25, 2023	28.85	28.97	28.97	28.97	415	+0.04(+0.14%)
Sep 22, 2023	29.03	29.04	28.93	28.93	3,013	-0.01(-0.05%)
Sep 21, 2023	29.13	29.14	28.94	28.94	4,588	-0.44(-1.48%)
Sep 20, 2023	29.58	29.68	29.38	29.38	4,373	-0.10(-0.34%)
Sep 19, 2023	29.51	29.51	29.41	29.48	1,777	-0.05(-0.17%)
Sep 18, 2023	29.53	29.53	29.53	29.53	923	-0.01(-0.05%)
Sep 15, 2023	29.83	29.83	29.54	29.54	7,171	-0.35(-1.16%)
Sep 14, 2023	29.78	29.93	29.74	29.89	5,517	+0.33(+1.12%)
Sep 13, 2023	29.61	29.63	29.51	29.55	12,866	-0.02(-0.08%)

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.