Spindletop Oil & Gas Co (SPND) stock
SPNDOTCCrude Petroleum & Natural GasFiscal year ends December 31
$4.70+0.00 (0.00%)
Close on Oct 19, 2026Market cap $31.01MP/E –Yield –
Price history
Spindletop Oil & Gas share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$4.70
0.00% on the day
52-week range
$2.27 – $10.25
-54.1% from the high
Change over 52 weeks
+52.5%
From $3.08 on Oct 17, 2025
Average volume
215
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 0 |
| Oct 16, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 0 |
| Oct 15, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 0 |
| Oct 14, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 0 |
| Oct 13, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | +0.86% | 100 |
| Oct 12, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | 0.00% | 0 |
| Oct 9, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | 0.00% | 0 |
| Oct 8, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | 0.00% | 0 |
| Oct 7, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | 0.00% | 0 |
| Oct 6, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | 0.00% | 0 |
| Oct 5, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | 0.00% | 0 |
| Oct 2, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | 0.00% | 0 |
| Oct 1, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | 0.00% | 0 |
| Sep 30, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | 0.00% | 0 |
| Sep 29, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | 0.00% | 0 |
| Sep 28, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | 0.00% | 0 |
| Sep 25, 2026 | $5.30 | $5.30 | $4.66 | $4.66 | -16.79% | 1,749 |
| Sep 24, 2026 | $5.60 | $5.60 | $5.60 | $5.60 | +5.66% | 200 |
| Sep 23, 2026 | $5.78 | $5.78 | $5.30 | $5.30 | -13.82% | 1,550 |
| Sep 22, 2026 | $6.25 | $6.25 | $5.85 | $6.15 | +12.23% | 2,450 |
| Sep 21, 2026 | $5.43 | $5.48 | $5.43 | $5.48 | +0.05% | 200 |
| Sep 18, 2026 | $5.48 | $5.48 | $5.48 | $5.48 | 0.00% | 0 |
| Sep 17, 2026 | $5.48 | $5.48 | $5.48 | $5.48 | +0.00% | 0 |
| Sep 16, 2026 | $5.48 | $5.48 | $5.48 | $5.48 | -8.72% | 165 |
| Sep 15, 2026 | $5.83 | $6.00 | $5.83 | $6.00 | +4.53% | 1,504 |
| Sep 14, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | +3.35% | 400 |
| Sep 11, 2026 | $5.65 | $5.65 | $5.55 | $5.55 | +0.98% | 320 |
| Sep 10, 2026 | $5.35 | $5.50 | $5.35 | $5.50 | -0.90% | 400 |
| Sep 9, 2026 | $5.35 | $5.55 | $5.29 | $5.55 | +6.73% | 1,400 |
| Sep 8, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | 0.00% | 0 |
| Sep 4, 2026 | $5.20 | $5.20 | $5.17 | $5.20 | +6.78% | 600 |
| Sep 3, 2026 | $4.87 | $4.87 | $4.87 | $4.87 | +2.74% | 340 |
| Sep 2, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | +11.79% | 160 |
| Sep 1, 2026 | $4.25 | $4.25 | $4.22 | $4.24 | +6.00% | 400 |
| Aug 31, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Aug 28, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Aug 27, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Aug 26, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Aug 25, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Aug 24, 2026 | $3.98 | $4.00 | $3.98 | $4.00 | +3.63% | 273 |
| Aug 21, 2026 | $3.86 | $3.86 | $3.86 | $3.86 | 0.00% | 0 |
| Aug 20, 2026 | $3.86 | $3.86 | $3.86 | $3.86 | 0.00% | 0 |
| Aug 19, 2026 | $3.70 | $3.86 | $3.70 | $3.86 | +9.97% | 611 |
| Aug 18, 2026 | $3.51 | $3.51 | $3.51 | $3.51 | 0.00% | 0 |
| Aug 17, 2026 | $3.51 | $3.51 | $3.51 | $3.51 | 0.00% | 0 |
| Aug 14, 2026 | $3.51 | $3.51 | $3.51 | $3.51 | 0.00% | 0 |
| Aug 13, 2026 | $3.51 | $3.51 | $3.51 | $3.51 | +0.29% | 100 |
| Aug 12, 2026 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Aug 11, 2026 | $3.50 | $3.50 | $3.50 | $3.50 | +2.94% | 100 |
| Aug 10, 2026 | $3.40 | $3.40 | $3.40 | $3.40 | +4.29% | 106 |
| Aug 7, 2026 | $3.26 | $3.26 | $3.26 | $3.26 | +20.74% | 100 |
| Aug 6, 2026 | $2.70 | $2.70 | $2.70 | $2.70 | 0.00% | 0 |
| Aug 5, 2026 | $2.70 | $2.70 | $2.70 | $2.70 | 0.00% | 0 |
| Aug 4, 2026 | $2.70 | $2.70 | $2.70 | $2.70 | 0.00% | 0 |
| Aug 3, 2026 | $2.70 | $2.70 | $2.70 | $2.70 | 0.00% | 0 |
| Jul 31, 2026 | $2.70 | $2.70 | $2.70 | $2.70 | 0.00% | 0 |
| Jul 30, 2026 | $2.57 | $2.70 | $2.57 | $2.70 | +5.88% | 840 |
| Jul 29, 2026 | $2.55 | $2.55 | $2.55 | $2.55 | 0.00% | 100 |
| Jul 28, 2026 | $2.55 | $2.55 | $2.55 | $2.55 | 0.00% | 0 |
| Jul 27, 2026 | $2.76 | $2.86 | $2.55 | $2.55 | -10.53% | 1,286 |
| Jul 24, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | -13.64% | 412 |
| Jul 23, 2026 | $3.30 | $3.30 | $3.30 | $3.30 | 0.00% | 0 |
| Jul 22, 2026 | $3.15 | $3.30 | $3.15 | $3.30 | +15.38% | 899 |
| Jul 21, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Jul 20, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Jul 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Jul 16, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Jul 15, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | -14.04% | 312 |
| Jul 14, 2026 | $3.33 | $3.33 | $3.33 | $3.33 | +0.01% | 0 |
| Jul 13, 2026 | $3.05 | $3.33 | $3.01 | $3.33 | -16.83% | 600 |
| Jul 10, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | +32.89% | 125 |
| Jul 9, 2026 | $3.01 | $3.01 | $3.01 | $3.01 | 0.00% | 0 |
| Jul 8, 2026 | $3.01 | $3.01 | $3.01 | $3.01 | 0.00% | 0 |
| Jul 7, 2026 | $3.01 | $3.01 | $3.01 | $3.01 | -5.05% | 185 |
| Jul 6, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | 0.00% | 0 |
| Jul 2, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | 0.00% | 0 |
| Jul 1, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | 0.00% | 0 |
| Jun 30, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | 0.00% | 0 |
| Jun 29, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | -20.75% | 642 |
| Jun 26, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jun 25, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jun 24, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jun 23, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jun 22, 2026 | $3.01 | $4.00 | $3.01 | $4.00 | +29.03% | 200 |
| Jun 18, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Jun 17, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Jun 16, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Jun 15, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Jun 12, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Jun 11, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | +3.33% | 500 |
| Jun 10, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Jun 9, 2026 | $3.51 | $3.51 | $3.00 | $3.00 | -25.74% | 1,500 |
| Jun 8, 2026 | $4.04 | $4.04 | $4.04 | $4.04 | -1.70% | 100 |
| Jun 5, 2026 | $4.11 | $4.11 | $4.11 | $4.11 | 0.00% | 0 |
| Jun 4, 2026 | $4.11 | $4.11 | $4.11 | $4.11 | 0.00% | 0 |
| Jun 3, 2026 | $4.11 | $4.11 | $4.11 | $4.11 | 0.00% | 0 |
| Jun 2, 2026 | $4.11 | $4.11 | $4.11 | $4.11 | 0.00% | 0 |
| Jun 1, 2026 | $4.11 | $4.11 | $4.11 | $4.11 | 0.00% | 0 |
| May 29, 2026 | $4.11 | $4.11 | $4.11 | $4.11 | 0.00% | 0 |
| May 28, 2026 | $4.51 | $4.51 | $4.11 | $4.11 | -17.80% | 958 |
| May 27, 2026 | $5.00 | $5.00 | $5.00 | $5.00 | -21.26% | 400 |
| May 26, 2026 | $6.35 | $6.35 | $5.00 | $6.35 | -0.03% | 504 |
| May 22, 2026 | $6.35 | $6.35 | $6.35 | $6.35 | -0.00% | 0 |
| May 21, 2026 | $8.72 | $8.72 | $6.35 | $6.35 | -25.36% | 1,701 |
| May 20, 2026 | $9.10 | $9.98 | $8.34 | $8.51 | -14.81% | 1,173 |
| May 19, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +14.04% | 209 |
| May 18, 2026 | $9.45 | $9.45 | $8.76 | $8.76 | -12.22% | 435 |
| May 15, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 0 |
| May 14, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 0 |
| May 13, 2026 | $9.98 | $9.98 | $9.45 | $9.98 | 0.00% | 351 |
| May 12, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +0.81% | 184 |
| May 11, 2026 | $10.00 | $10.00 | $9.90 | $9.90 | -0.50% | 200 |
| May 8, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | -0.50% | 200 |
| May 7, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| May 6, 2026 | $9.95 | $10.25 | $9.90 | $10.00 | 0.00% | 1,233 |
| May 5, 2026 | $10.00 | $10.00 | $9.95 | $10.00 | 0.00% | 351 |
| May 4, 2026 | $9.70 | $10.00 | $9.70 | $10.00 | +2.04% | 891 |
| May 1, 2026 | $5.34 | $9.90 | $5.01 | $9.80 | +1.82% | 3,668 |
| Apr 30, 2026 | $9.25 | $10.00 | $9.25 | $9.63 | +7.45% | 4,893 |
| Apr 29, 2026 | $8.48 | $9.00 | $8.48 | $8.96 | +15.58% | 2,279 |
| Apr 28, 2026 | $7.08 | $7.88 | $7.08 | $7.75 | +9.46% | 3,449 |
| Apr 27, 2026 | $6.98 | $7.08 | $6.98 | $7.08 | +1.43% | 200 |
| Apr 24, 2026 | $7.00 | $7.00 | $6.98 | $6.98 | -0.29% | 597 |
| Apr 23, 2026 | $6.74 | $7.00 | $6.66 | $7.00 | +3.70% | 1,982 |
| Apr 22, 2026 | $6.75 | $6.75 | $6.75 | $6.75 | +5.06% | 994 |
| Apr 21, 2026 | $6.35 | $6.50 | $6.30 | $6.43 | +0.71% | 2,144 |
| Apr 20, 2026 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 0 |
| Apr 17, 2026 | $6.25 | $6.38 | $6.25 | $6.38 | 0.00% | 500 |
| Apr 16, 2026 | $6.25 | $6.38 | $6.25 | $6.38 | -0.16% | 404 |
| Apr 15, 2026 | $6.38 | $6.39 | $6.00 | $6.39 | +2.24% | 6,300 |
| Apr 14, 2026 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 0 |
| Apr 13, 2026 | $6.25 | $6.25 | $6.25 | $6.25 | +0.81% | 213 |
| Apr 10, 2026 | $6.20 | $6.20 | $6.20 | $6.20 | +3.33% | 200 |
| Apr 9, 2026 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Apr 8, 2026 | $5.00 | $6.00 | $5.00 | $6.00 | +2.56% | 2,300 |
| Apr 7, 2026 | $5.75 | $5.85 | $4.82 | $5.85 | +0.86% | 9,070 |
| Apr 6, 2026 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Apr 2, 2026 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Apr 1, 2026 | $4.55 | $5.80 | $4.00 | $5.80 | +3.57% | 7,519 |
| Mar 31, 2026 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| Mar 30, 2026 | $4.65 | $5.60 | $4.65 | $5.60 | 0.00% | 3,135 |
| Mar 27, 2026 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| Mar 26, 2026 | $5.49 | $5.60 | $4.17 | $5.60 | 0.00% | 2,803 |
| Mar 25, 2026 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| Mar 24, 2026 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| Mar 23, 2026 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| Mar 20, 2026 | $5.60 | $5.60 | $5.00 | $5.60 | +1.82% | 1,135 |
| Mar 19, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | 0 |
| Mar 18, 2026 | $6.00 | $6.00 | $2.75 | $5.50 | 0.00% | 3,663 |
| Mar 17, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | +24.72% | 214 |
| Mar 16, 2026 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Mar 13, 2026 | $4.19 | $4.41 | $4.19 | $4.41 | +7.61% | 800 |
| Mar 12, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Mar 11, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Mar 10, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Mar 9, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Mar 6, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Mar 5, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Mar 4, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Mar 3, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Mar 2, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Feb 27, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Feb 26, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Feb 25, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Feb 24, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Feb 23, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Feb 20, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Feb 19, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Feb 18, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Feb 17, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Feb 13, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | +0.01% | 0 |
| Feb 12, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | +17.07% | 520 |
| Feb 11, 2026 | $3.56 | $3.56 | $3.50 | $3.50 | -12.50% | 299 |
| Feb 10, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Feb 9, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Feb 6, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | -4.10% | 100 |
| Feb 5, 2026 | $4.17 | $4.17 | $4.17 | $4.17 | 0.00% | 0 |
| Feb 4, 2026 | $4.17 | $4.17 | $4.17 | $4.17 | 0.00% | 0 |
| Feb 3, 2026 | $4.17 | $4.17 | $4.17 | $4.17 | 0.00% | 0 |
| Feb 2, 2026 | $4.17 | $4.17 | $4.17 | $4.17 | 0.00% | 0 |
| Jan 30, 2026 | $3.75 | $4.17 | $3.71 | $4.17 | +4.28% | 1,000 |
| Jan 29, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jan 28, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jan 27, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jan 26, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jan 23, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jan 22, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jan 21, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jan 20, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jan 16, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jan 15, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jan 14, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jan 13, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jan 12, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | -0.12% | 100 |
| Jan 9, 2026 | $3.98 | $4.02 | $3.88 | $4.01 | +2.02% | 5,442 |
| Jan 8, 2026 | $4.00 | $4.00 | $3.93 | $3.93 | -1.86% | 1,400 |
| Jan 7, 2026 | $3.95 | $4.00 | $3.95 | $4.00 | 0.00% | 1,600 |
| Jan 6, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | +1.27% | 1,100 |
| Jan 5, 2026 | $3.95 | $3.95 | $3.95 | $3.95 | +0.03% | 300 |
| Jan 2, 2026 | $4.00 | $4.00 | $3.95 | $3.95 | +2.76% | 4,000 |
| Dec 31, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | 0.00% | 0 |
| Dec 30, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | 0.00% | 0 |
| Dec 29, 2025 | $3.99 | $3.99 | $3.84 | $3.84 | -3.93% | 600 |
| Dec 26, 2025 | $3.95 | $4.00 | $3.95 | $4.00 | +2.56% | 873 |
| Dec 24, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Dec 23, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Dec 22, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Dec 19, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Dec 18, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 599 |
| Dec 17, 2025 | $3.68 | $3.90 | $3.68 | $3.90 | +4.00% | 2,027 |
| Dec 16, 2025 | $3.68 | $3.75 | $3.58 | $3.75 | 0.00% | 800 |
| Dec 15, 2025 | $3.64 | $3.75 | $3.64 | $3.75 | 0.00% | 2,400 |
| Dec 12, 2025 | $3.90 | $3.90 | $3.14 | $3.75 | -0.87% | 2,650 |
| Dec 11, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | 0.00% | 100 |
| Dec 10, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | 0.00% | 100 |
| Dec 9, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | -0.51% | 100 |
| Dec 8, 2025 | $3.76 | $3.80 | $3.63 | $3.80 | -2.50% | 640 |
| Dec 5, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 250 |
| Dec 4, 2025 | $3.70 | $3.90 | $3.25 | $3.90 | +8.03% | 2,565 |
| Dec 3, 2025 | $3.70 | $3.70 | $3.61 | $3.61 | +10.74% | 1,300 |
| Dec 2, 2025 | $3.50 | $3.50 | $3.26 | $3.26 | +43.61% | 1,246 |
| Dec 1, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | 0.00% | 0 |
| Nov 28, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | 0.00% | 0 |
| Nov 26, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | 0.00% | 0 |
| Nov 25, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | 0.00% | 0 |
| Nov 24, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | 0.00% | 0 |
| Nov 21, 2025 | $3.19 | $5.80 | $2.27 | $2.27 | -32.04% | 37,677 |
| Nov 20, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 0 |
| Nov 19, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 0 |
| Nov 18, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 0 |
| Nov 17, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 0 |
| Nov 14, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 0 |
| Nov 13, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 0 |
| Nov 12, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 0 |
| Nov 11, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 0 |
| Nov 10, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 0 |
| Nov 7, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 0 |
| Nov 6, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | +3.09% | 125 |
| Nov 5, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | 0.00% | 0 |
| Nov 4, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | 0.00% | 0 |
| Nov 3, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | 0.00% | 0 |
| Oct 31, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | 0.00% | 0 |
| Oct 30, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | +1.25% | 379 |
| Oct 29, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | 0.00% | 0 |
| Oct 28, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | 0.00% | 0 |
| Oct 27, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | +0.31% | 1,046 |
| Oct 24, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | 0.00% | 0 |
| Oct 23, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | 0.00% | 699 |
| Oct 22, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | 0.00% | 0 |
| Oct 21, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | +3.50% | 363 |
| Oct 20, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | 0.00% | 0 |
| Oct 17, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | 0.00% | 0 |
| Oct 16, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | 0.00% | 0 |
| Oct 15, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | 0.00% | 0 |
| Oct 14, 2025 | $3.19 | $3.19 | $3.08 | $3.08 | -3.08% | 706 |
| Oct 13, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | +9.28% | 110 |
| Oct 10, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | 0.00% | 0 |
| Oct 9, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | 0.00% | 0 |
| Oct 8, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | 0.00% | 0 |
| Oct 7, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | – | 0 |
Seasonality
SPND return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.9% | -4.0% | -0.6% | 9.4% | -8.1% | 0.8% | 5.3% | 3.2% | 7.9% | -0.9% | 2.0% | 5.1% |
| Months up | 4 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 8.5% | -1.8% | 36.7% | 71.9% | -57.3% | -22.9% | -14.8% | 48.1% | 16.5% | 0.9% | ||
| 2025 | 24.5% | 2.4% | -5.9% | -2.5% | 10.7% | 11.9% | 5.9% | -2.6% | -2.7% | 11.3% | -29.9% | 69.3% |
| 2024 | 0.0% | 0.0% | -0.3% | -3.0% | 0.0% | 6.9% | 22.6% | 3.7% | 0.0% | 0.0% | -34.0% | -23.1% |
| 2023 | -4.1% | -2.7% | -26.4% | 17.0% | -4.8% | 1.7% | 0.0% | -16.4% | 17.2% | 1.7% | -1.1% | 1.4% |
| 2022 | -3.1% | -11.8% | 7.4% | -0.3% | 1.6% | 4.0% | 12.1% | 1.6% | -0.5% | -4.7% | 6.0% | -0.3% |
| 2021 | -5.3% | 8.3% | 0.0% | 0.0% | -22.9% | -4.2% | 35.3% | 20.5% | 34.0% | -4.7% | 1.6% | -10.0% |
| 2020 | 18.1% | -38.0% | -16.5% | 12.7% | 21.9% | -3.6% | -6.9% | 14.3% | 2.5% | -25.9% | 63.2% | -2.0% |
| 2019 | -1.3% | 0.0% | -5.4% | 0.0% | -25.7% | 9.6% | 5.3% | -45.7% | 11.0% | -3.3% | 14.3% | 16.0% |
| 2018 | 0.0% | -0.3% | 1.1% | -0.5% | 0.8% | 4.0% | -3.8% | 2.7% | 1.3% | 2.3% | -3.5% | -2.6% |
| 2017 | 11.5% | 3.8% | 3.0% | -1.5% | -4.8% | 0.3% | -2.8% | 5.8% | 0.0% | 13.3% | 1.9% | -2.6% |
See a number that looks wrong?