SPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	21.65	21.66	21.62	21.64	21.64	-0.09%	2,876
Sep 25, 2025	21.66	21.66	21.64	21.66	21.66	-0.05%	1,408
Sep 24, 2025	21.67	21.67	21.67	21.67	21.67	-0.09%	92
Sep 23, 2025	21.69	21.69	21.69	21.69	21.69	0.16%	157
Sep 22, 2025	21.66	21.66	21.63	21.66	21.66	0.16%	7,682
Sep 19, 2025	21.63	21.63	21.37	21.62	21.62	0.09%	10,962
Sep 18, 2025	21.61	21.61	21.60	21.60	21.60	-	716
Sep 17, 2025	21.60	21.62	21.58	21.60	21.60	-	3,480
Sep 16, 2025	21.60	21.60	21.60	21.60	21.60	-0.05%	41
Sep 15, 2025	21.59	21.61	21.59	21.61	21.61	0.09%	870
Sep 12, 2025	21.59	21.59	21.58	21.59	21.59	-0.09%	5,248
Sep 11, 2025	21.63	21.63	21.61	21.61	21.61	-0.09%	481
Sep 10, 2025	21.64	21.64	21.61	21.63	21.63	0.05%	8,995
Sep 9, 2025	21.61	21.62	21.60	21.62	21.62	0.23%	770
Sep 8, 2025	21.59	21.59	21.55	21.57	21.57	-0.02%	1,073
Sep 5, 2025	21.55	21.58	21.55	21.58	21.58	0.05%	224
Sep 4, 2025	21.57	21.59	21.54	21.57	21.57	0.05%	44,414
Sep 3, 2025	21.59	21.59	21.44	21.56	21.56	-0.23%	202,107
Sep 2, 2025	21.62	21.63	21.59	21.61	21.61	0.02%	2,342
Aug 29, 2025	21.58	21.60	21.58	21.60	21.60	0.07%	535
Aug 28, 2025	21.56	21.61	21.56	21.59	21.59	-0.02%	1,180
Aug 27, 2025	21.59	21.59	21.59	21.59	21.59	-0.02%	9
Aug 26, 2025	21.58	21.60	21.58	21.60	21.60	0.16%	5,237
Aug 25, 2025	21.55	21.56	21.54	21.56	21.56	-0.19%	1,164
Aug 22, 2025	21.58	21.60	21.58	21.60	21.60	0.14%	1,160
Aug 21, 2025	21.54	21.60	21.53	21.57	21.57	0.23%	8,215
Aug 20, 2025	21.54	21.54	21.50	21.52	21.52	1.51%	113,663
Aug 19, 2025	21.55	21.55	20.88	21.20	21.20	-1.62%	161,974
Aug 18, 2025	21.56	21.56	21.53	21.55	21.55	0.12%	1,826
Aug 15, 2025	21.53	21.53	21.52	21.53	21.53	-0.16%	2,914
Aug 14, 2025	21.56	21.56	21.56	21.56	21.56	-	430
Aug 13, 2025	21.56	21.56	21.56	21.56	21.56	-0.05%	355
Aug 12, 2025	21.57	21.57	21.57	21.57	21.57	-0.05%	318
Aug 11, 2025	21.58	21.60	21.58	21.58	21.58	0.23%	706
Aug 8, 2025	21.52	21.53	21.52	21.53	21.53	-	290
Aug 7, 2025	21.53	21.53	21.53	21.53	21.53	0.05%	199
Aug 6, 2025	21.52	21.52	21.52	21.52	21.52	-0.09%	835
Aug 5, 2025	21.53	21.54	21.52	21.54	21.54	0.19%	4,002
Aug 4, 2025	21.50	21.52	21.48	21.50	21.50	0.09%	3,012
Aug 1, 2025	21.48	21.50	21.48	21.48	21.48	-0.05%	2,342
Jul 31, 2025	21.48	21.49	21.48	21.49	21.49	-	2,380
Jul 30, 2025	21.51	21.51	21.48	21.49	21.49	0.05%	4,639
Jul 29, 2025	21.48	21.48	21.47	21.48	21.48	-0.28%	2,743
Jul 28, 2025	21.52	21.54	21.52	21.54	21.54	0.51%	4,569
Jul 25, 2025	21.18	21.70	21.16	21.43	21.43	0.02%	85,275
Jul 24, 2025	20.90	21.52	20.90	21.43	21.43	5.00%	18,240
Jul 23, 2025	21.12	21.13	20.24	20.41	20.41	-3.86%	24,542
Jul 22, 2025	21.30	21.40	21.11	21.23	21.23	2.17%	5,592
Jul 21, 2025	21.39	21.41	20.21	20.77	20.77	-1.55%	20,586
Jul 18, 2025	21.45	21.45	20.95	21.10	21.10	-1.63%	11,816