Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SPDG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 33.807 | 0.08 | 0.24% | 33.68 | 33.807 | 33.68 | 2,537 |
| Jun 03 2024 | 33.7268 | -0.16 | -0.46% | 34.04 | 34.04 | 33.67 | 256 |
| May 31 2024 | 33.8823 | 0.36 | 1.07% | 33.56 | 33.8823 | 33.56 | 1,822 |
| May 30 2024 | 33.5246 | 0.12 | 0.36% | 33.40 | 33.5246 | 33.40 | 227 |
| May 29 2024 | 33.4049 | -0.38 | -1.12% | 33.4049 | 33.4049 | 33.4049 | 11 |
| May 28 2024 | 33.782 | -0.20 | -0.58% | 34.00 | 34.00 | 33.75 | 387 |
| May 24 2024 | 33.9786 | 0.07 | 0.21% | 34.01 | 34.01 | 33.9786 | 91 |
| May 23 2024 | 33.9088 | -0.43 | -1.26% | 34.42 | 34.42 | 33.9088 | 409 |
| May 22 2024 | 34.34 | -0.04 | -0.11% | 34.31 | 34.45 | 34.31 | 479 |
| May 21 2024 | 34.3775 | -0.03 | -0.10% | 34.34 | 34.3775 | 34.34 | 131 |
| May 20 2024 | 34.4116 | -0.06 | -0.19% | 34.52 | 34.52 | 34.4116 | 2,568 |
| May 17 2024 | 34.4759 | -0.04 | -0.10% | 34.60 | 34.60 | 34.40 | 695 |
| May 16 2024 | 34.511 | -0.12 | -0.34% | 34.60 | 34.60 | 34.511 | 534 |
| May 15 2024 | 34.6297 | 0.38 | 1.11% | 34.36 | 34.6297 | 34.36 | 543 |
| May 14 2024 | 34.2509 | 0.24 | 0.70% | 34.02 | 34.2509 | 34.02 | 574 |
| May 13 2024 | 34.0139 | 0.01 | 0.04% | 34.06 | 34.06 | 34.00 | 508 |
| May 10 2024 | 34.0016 | 0.20 | 0.60% | 33.96 | 34.0016 | 33.96 | 119 |
| May 09 2024 | 33.8004 | 0.16 | 0.49% | 33.61 | 33.8004 | 33.61 | 659 |
| May 08 2024 | 33.6357 | 0.13 | 0.39% | 33.65 | 33.65 | 33.6357 | 124 |
| May 07 2024 | 33.5045 | 0.07 | 0.22% | 33.60 | 33.60 | 33.49 | 294 |
| May 06 2024 | 33.4324 | 0.24 | 0.72% | 33.35 | 33.4324 | 33.35 | 10,550 |
| May 03 2024 | 33.1929 | 0.32 | 0.96% | 33.22 | 33.22 | 33.1929 | 31 |
| May 02 2024 | 32.8766 | 0.12 | 0.38% | 32.92 | 32.96 | 32.8766 | 491 |
| May 01 2024 | 32.7526 | -0.25 | -0.76% | 32.85 | 32.85 | 32.7526 | 709 |
| Apr 30 2024 | 33.0018 | -0.40 | -1.19% | 33.25 | 33.34 | 33.0018 | 3,034 |
| Apr 29 2024 | 33.3998 | 0.10 | 0.31% | 33.33 | 33.3998 | 33.33 | 128 |
| Apr 26 2024 | 33.297 | 0.14 | 0.42% | 33.07 | 33.3899 | 33.07 | 1,270 |
| Apr 25 2024 | 33.1564 | -0.14 | -0.42% | 33.20 | 33.20 | 33.1564 | 35 |
| Apr 24 2024 | 33.2976 | 0.12 | 0.37% | 33.20 | 33.2976 | 33.19 | 583 |
| Apr 23 2024 | 33.1747 | 0.27 | 0.83% | 33.02 | 33.1747 | 33.02 | 170 |
| Apr 22 2024 | 32.9007 | 0.15 | 0.46% | 32.96 | 33.081 | 32.9007 | 121 |
| Apr 19 2024 | 32.7509 | 0.11 | 0.34% | 32.74 | 32.8198 | 32.74 | 274 |
| Apr 18 2024 | 32.6413 | 0.00 | -0.01% | 32.70 | 32.70 | 32.5802 | 126 |
| Apr 17 2024 | 32.6446 | -0.10 | -0.30% | 32.93 | 32.93 | 32.57 | 392 |
| Apr 16 2024 | 32.7438 | -0.09 | -0.27% | 32.94 | 32.94 | 32.71 | 305 |
| Apr 15 2024 | 32.8319 | -0.13 | -0.40% | 33.38 | 33.38 | 32.78 | 1,222 |
| Apr 12 2024 | 32.9629 | -0.56 | -1.68% | 33.31 | 33.31 | 32.93 | 1,924 |
| Apr 11 2024 | 33.5256 | 0.06 | 0.17% | 33.44 | 33.5256 | 33.44 | 72 |
| Apr 10 2024 | 33.4685 | -0.54 | -1.59% | 33.59 | 33.59 | 33.3902 | 1,271 |
| Apr 09 2024 | 34.0106 | 0.13 | 0.39% | 33.90 | 34.03 | 33.90 | 307 |
| Apr 08 2024 | 33.8778 | 0.02 | 0.06% | 33.85 | 33.96 | 33.85 | 970 |
| Apr 05 2024 | 33.8565 | 0.14 | 0.41% | 33.93 | 33.93 | 33.8565 | 445 |
| Apr 04 2024 | 33.7181 | -0.40 | -1.18% | 34.38 | 34.41 | 33.7181 | 521 |
| Apr 03 2024 | 34.12 | 0.04 | 0.11% | 34.015 | 34.12 | 34.015 | 22 |
| Apr 02 2024 | 34.0831 | -0.28 | -0.82% | 34.08 | 34.0831 | 34.06 | 598 |
| Apr 01 2024 | 34.3653 | -0.19 | -0.54% | 34.55 | 34.55 | 34.34 | 426 |
| Mar 28 2024 | 34.5532 | 0.21 | 0.62% | 34.45 | 34.5532 | 34.45 | 387 |
| Mar 27 2024 | 34.3396 | 0.45 | 1.32% | 34.11 | 34.3396 | 34.10 | 1,163 |
| Mar 26 2024 | 33.8937 | -0.06 | -0.18% | 34.02 | 34.02 | 33.8937 | 285 |
| Mar 25 2024 | 33.955 | -0.13 | -0.37% | 34.03 | 34.03 | 33.95 | 672 |
| Mar 22 2024 | 34.082 | -0.18 | -0.54% | 34.35 | 34.35 | 34.082 | 492 |
| Mar 21 2024 | 34.2654 | 0.34 | 1.01% | 34.14 | 34.28 | 34.14 | 350 |
| Mar 20 2024 | 33.9229 | 0.36 | 1.08% | 33.59 | 33.9229 | 33.59 | 280 |
| Mar 19 2024 | 33.56 | 0.14 | 0.41% | 33.42 | 33.56 | 33.42 | 8 |
| Mar 18 2024 | 33.424 | -0.15 | -0.44% | 33.60 | 33.60 | 33.424 | 877 |
| Mar 15 2024 | 33.5734 | -0.12 | -0.36% | 33.58 | 33.66 | 33.5734 | 358 |
| Mar 14 2024 | 33.6952 | -0.26 | -0.76% | 33.92 | 33.92 | 33.6952 | 548 |
| Mar 13 2024 | 33.9546 | -0.08 | -0.25% | 34.06 | 34.08 | 33.9546 | 2,294 |
| Mar 12 2024 | 34.0391 | 0.19 | 0.56% | 34.015 | 34.07 | 33.9847 | 591 |
| Mar 11 2024 | 33.8487 | 0.10 | 0.30% | 33.67 | 33.8487 | 33.67 | 1,103 |
| Mar 08 2024 | 33.746 | -0.25 | -0.73% | 34.00 | 34.00 | 33.746 | 2,506 |
| Mar 07 2024 | 33.9945 | 0.26 | 0.78% | 33.95 | 34.01 | 33.91 | 1,486 |
