SPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	21.85	21.87	21.85	21.85	21.85	0.09%	1,873
Oct 20, 2025	21.84	21.84	21.81	21.83	21.83	0.09%	1,796
Oct 17, 2025	21.71	21.81	21.71	21.81	21.81	0.05%	35,308
Oct 16, 2025	21.80	21.80	21.80	21.80	21.80	0.09%	38
Oct 15, 2025	21.78	21.78	21.78	21.78	21.78	0.09%	205
Oct 14, 2025	21.76	21.76	21.76	21.76	21.76	0.18%	191
Oct 13, 2025	21.70	21.72	21.70	21.72	21.72	-0.05%	4,246
Oct 10, 2025	21.71	21.73	21.71	21.73	21.73	-0.05%	823
Oct 9, 2025	21.76	21.76	21.74	21.74	21.74	0.07%	778
Oct 8, 2025	21.71	21.73	21.71	21.73	21.73	0.18%	409
Oct 7, 2025	21.67	21.69	21.66	21.69	21.69	-0.12%	4,016
Oct 6, 2025	21.73	21.73	21.69	21.71	21.71	0.05%	1,988
Oct 3, 2025	21.26	21.70	21.26	21.70	21.70	0.02%	3,012
Oct 2, 2025	21.74	21.74	21.68	21.70	21.70	0.12%	5,871
Oct 1, 2025	21.66	21.67	21.66	21.67	21.67	-0.05%	670
Sep 30, 2025	21.66	21.68	21.66	21.68	21.68	0.05%	1,572
Sep 29, 2025	21.65	21.69	21.65	21.67	21.67	0.14%	2,533
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