Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SPDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 3.3825 | 0.00 | 0.00% | 3.3825 | 3.3825 | 3.3825 | 0 |
| May 16 2024 | 3.3825 | 0.00 | 0.00% | 3.3825 | 3.3825 | 3.3825 | 0 |
| May 15 2024 | 3.3825 | 0.00 | 0.00% | 3.3825 | 3.3825 | 3.3825 | 0 |
| May 14 2024 | 3.3825 | 0.06 | 1.67% | 3.3825 | 3.3825 | 3.3825 | 333 |
| May 13 2024 | 3.327 | 0.00 | 0.00% | 3.327 | 3.327 | 3.327 | 0 |
| May 10 2024 | 3.327 | 0.00 | 0.00% | 3.327 | 3.327 | 3.327 | 0 |
| May 09 2024 | 3.327 | 0.00 | 0.00% | 3.327 | 3.327 | 3.327 | 0 |
| May 08 2024 | 3.327 | 0.00 | 0.00% | 3.327 | 3.327 | 3.327 | 0 |
| May 07 2024 | 3.327 | 0.00 | 0.00% | 3.327 | 3.327 | 3.327 | 0 |
| May 06 2024 | 3.327 | 0.00 | 0.00% | 3.327 | 3.327 | 3.327 | 0 |
| May 03 2024 | 3.327 | 0.00 | 0.00% | 3.327 | 3.327 | 3.327 | 0 |
| May 02 2024 | 3.327 | 0.00 | 0.00% | 3.327 | 3.327 | 3.327 | 0 |
| Apr 30 2024 | 3.327 | -0.02 | -0.66% | 3.341 | 3.3495 | 3.327 | 167,607 |
| Apr 29 2024 | 3.349 | 0.01 | 0.24% | 3.34 | 3.3495 | 3.338 | 63,540 |
| Apr 26 2024 | 3.341 | 0.04 | 1.23% | 3.34 | 3.3475 | 3.34 | 26,399 |
| Apr 25 2024 | 3.3005 | -0.13 | -3.79% | 3.3135 | 3.3215 | 3.299 | 28,570 |
| Apr 24 2024 | 3.4305 | 0.00 | 0.00% | 3.4305 | 3.4305 | 3.4305 | 0 |
| Apr 23 2024 | 3.4305 | 0.00 | 0.00% | 3.4305 | 3.4305 | 3.4305 | 0 |
| Apr 22 2024 | 3.4305 | 0.00 | 0.00% | 3.4305 | 3.4305 | 3.4305 | 0 |
| Apr 19 2024 | 3.4305 | 0.00 | 0.00% | 3.4305 | 3.4305 | 3.4305 | 0 |
| Apr 18 2024 | 3.4305 | 0.00 | 0.00% | 3.4305 | 3.4305 | 3.4305 | 0 |
| Apr 17 2024 | 3.4305 | 0.00 | 0.00% | 3.4305 | 3.4305 | 3.4305 | 0 |
| Apr 16 2024 | 3.4305 | 0.00 | 0.00% | 3.4305 | 3.4305 | 3.4305 | 0 |
| Apr 15 2024 | 3.4305 | 0.00 | 0.00% | 3.4305 | 3.4305 | 3.4305 | 0 |
| Apr 12 2024 | 3.4305 | 0.00 | 0.00% | 3.4305 | 3.4305 | 3.4305 | 0 |
| Apr 11 2024 | 3.4305 | 0.00 | 0.00% | 3.4305 | 3.4305 | 3.4305 | 0 |
| Apr 10 2024 | 3.4305 | 0.00 | 0.00% | 3.4305 | 3.4305 | 3.4305 | 0 |
| Apr 09 2024 | 3.4305 | 0.00 | 0.00% | 3.4305 | 3.4305 | 3.4305 | 0 |
| Apr 08 2024 | 3.4305 | 0.00 | 0.00% | 3.4305 | 3.4305 | 3.4305 | 0 |
| Apr 05 2024 | 3.4305 | 0.00 | 0.00% | 3.4305 | 3.4305 | 3.4305 | 0 |
| Apr 04 2024 | 3.4305 | 0.00 | -0.07% | 3.4265 | 3.4305 | 3.4265 | 3,400 |
| Apr 03 2024 | 3.433 | 0.00 | 0.00% | 3.433 | 3.433 | 3.433 | 0 |
| Apr 02 2024 | 3.433 | 0.02 | 0.45% | 3.433 | 3.433 | 3.433 | 3,200 |
| Mar 28 2024 | 3.4175 | 0.02 | 0.65% | 3.4175 | 3.4175 | 3.4175 | 3,200 |
| Mar 27 2024 | 3.3955 | -0.02 | -0.66% | 3.3985 | 3.3985 | 3.3955 | 7,092 |
| Mar 26 2024 | 3.418 | 0.00 | 0.00% | 3.418 | 3.418 | 3.418 | 0 |
| Mar 25 2024 | 3.418 | 0.00 | 0.00% | 3.418 | 3.418 | 3.418 | 0 |
| Mar 22 2024 | 3.418 | 0.00 | 0.06% | 3.418 | 3.418 | 3.418 | 3,200 |
| Mar 21 2024 | 3.416 | 0.11 | 3.31% | 3.416 | 3.416 | 3.416 | 3,200 |
| Mar 20 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Mar 19 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Mar 18 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Mar 15 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Mar 14 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Mar 13 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Mar 12 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Mar 11 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Mar 08 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Mar 07 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Mar 06 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Mar 05 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Mar 04 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Mar 01 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Feb 29 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Feb 28 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Feb 27 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Feb 26 2024 | 3.3065 | 0.00 | 0.00% | 3.3065 | 3.3065 | 3.3065 | 0 |
| Feb 23 2024 | 3.3065 | 0.00 | -0.05% | 3.3065 | 3.3065 | 3.3065 | 100 |
| Feb 22 2024 | 3.308 | 0.04 | 1.30% | 3.308 | 3.308 | 3.308 | 3,200 |
| Feb 21 2024 | 3.2655 | 0.00 | 0.00% | 3.2655 | 3.2655 | 3.2655 | 0 |
| Feb 20 2024 | 3.2655 | 0.00 | 0.00% | 3.2655 | 3.2655 | 3.2655 | 0 |
| Feb 19 2024 | 3.2655 | 0.00 | 0.00% | 3.2655 | 3.2655 | 3.2655 | 0 |
