SPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	21.68	21.69	21.66	21.66	21.66	-0.23%	5,731
Nov 21, 2024	21.71	21.72	21.68	21.71	21.71	0.09%	35,057
Nov 20, 2024	21.70	21.70	21.67	21.69	21.69	0.09%	13,794
Nov 19, 2024	21.67	21.68	21.66	21.67	21.67	-0.05%	4,971
Nov 18, 2024	21.66	21.68	21.62	21.68	21.68	0.14%	24,064
Nov 15, 2024	21.67	21.68	21.65	21.65	21.65	-0.18%	16,630
Nov 14, 2024	21.67	21.69	21.66	21.69	21.69	0.18%	6,895
Nov 13, 2024	21.65	21.67	21.63	21.65	21.65	-0.09%	15,217
Nov 12, 2024	21.67	21.67	21.65	21.67	21.67	0.12%	6,854
Nov 11, 2024	21.66	21.66	21.64	21.65	21.65	-	25,826
Nov 8, 2024	21.66	21.66	21.63	21.65	21.65	-0.05%	8,511
Nov 7, 2024	21.64	21.66	21.64	21.66	21.66	0.07%	6,580
Nov 6, 2024	21.66	21.66	21.64	21.64	21.64	-0.14%	4,117
Nov 5, 2024	21.64	21.67	21.61	21.67	21.67	0.18%	12,581
Nov 4, 2024	21.65	21.67	21.63	21.63	21.63	-0.14%	9,177
Nov 1, 2024	21.64	21.66	21.62	21.66	21.66	0.14%	14,301
Oct 31, 2024	21.63	21.63	21.62	21.63	21.63	0.05%	1,591
Oct 30, 2024	21.62	21.63	21.61	21.62	21.62	-0.05%	2,148
Oct 29, 2024	21.62	21.63	21.62	21.63	21.63	0.09%	8,724
Oct 28, 2024	21.60	21.61	21.60	21.61	21.61	-0.09%	4,220
Oct 25, 2024	21.63	21.63	21.61	21.63	21.63	0.12%	11,468
Oct 24, 2024	21.60	21.61	21.60	21.61	21.61	-0.05%	6,635
Oct 23, 2024	21.60	21.64	21.60	21.62	21.62	0.02%	6,863
Oct 22, 2024	21.61	21.63	21.60	21.61	21.61	-	24,891
Oct 21, 2024	21.60	21.61	21.60	21.61	21.61	0.05%	529
Oct 18, 2024	21.58	21.60	21.57	21.60	21.60	0.16%	16,955
Oct 17, 2024	21.58	21.58	21.56	21.57	21.57	-0.09%	4,237
Oct 16, 2024	21.59	21.61	21.57	21.59	21.59	0.02%	80,484
Oct 15, 2024	21.56	21.58	21.55	21.58	21.58	0.07%	7,783
Oct 14, 2024	21.55	21.58	21.55	21.57	21.57	0.02%	8,105
Oct 11, 2024	21.55	21.56	21.53	21.56	21.56	0.09%	19,159
Oct 10, 2024	21.56	21.56	21.54	21.54	21.54	-0.23%	18,354
Oct 9, 2024	21.56	21.59	21.54	21.59	21.59	0.14%	25,886
Oct 8, 2024	21.56	21.59	21.51	21.56	21.56	-	24,874
Oct 7, 2024	21.57	21.58	21.50	21.56	21.56	-0.14%	39,407
Oct 4, 2024	21.56	21.63	21.56	21.59	21.59	0.19%	25,966
Oct 3, 2024	21.55	21.55	21.55	21.55	21.55	0.05%	663
Oct 2, 2024	21.53	21.54	21.53	21.54	21.54	-	1,485
Oct 1, 2024	21.54	21.55	21.53	21.54	21.54	-	4,520
Sep 30, 2024	21.54	21.55	21.53	21.54	21.54	-	5,271
Sep 27, 2024	21.52	21.54	21.51	21.54	21.54	0.05%	6,165
Sep 26, 2024	21.51	21.53	21.51	21.53	21.53	0.15%	2,774
Sep 25, 2024	21.50	21.53	21.47	21.50	21.50	-0.01%	22,944
Sep 24, 2024	21.50	21.52	21.49	21.50	21.50	-1.69%	14,950
Sep 23, 2024	21.85	21.87	21.85	21.87	21.53	0.18%	3,864
Sep 20, 2024	21.84	21.86	21.83	21.83	21.49	-0.14%	7,014
Sep 19, 2024	21.84	21.86	21.84	21.86	21.52	0.14%	2,482
Sep 18, 2024	21.84	21.85	21.83	21.83	21.49	-0.18%	2,812
Sep 17, 2024	21.84	21.87	21.83	21.87	21.53	0.23%	8,903
Sep 16, 2024	21.83	21.83	21.80	21.82	21.48	-0.09%	13,899
Sep 13, 2024	21.82	21.84	21.80	21.84	21.50	0.09%	20,468
Sep 12, 2024	21.81	21.83	21.81	21.82	21.48	-	1,746
Sep 11, 2024	21.82	21.83	21.81	21.82	21.48	-0.09%	4,741
Sep 10, 2024	21.83	21.84	21.82	21.84	21.50	0.16%	2,218
Sep 9, 2024	21.80	21.82	21.80	21.81	21.46	-	3,706
Sep 6, 2024	21.78	21.86	21.78	21.81	21.46	0.02%	27,398
Sep 5, 2024	21.79	21.81	21.79	21.80	21.46	0.05%	9,164
Sep 4, 2024	21.78	21.80	21.78	21.79	21.45	-	11,438
Sep 3, 2024	21.77	21.79	21.77	21.79	21.45	-	5,004
Aug 30, 2024	21.78	21.79	21.77	21.79	21.45	0.05%	15,633
Aug 29, 2024	21.77	21.79	21.76	21.78	21.44	-0.05%	12,980
Aug 28, 2024	21.78	21.79	21.77	21.79	21.45	0.11%	2,830
Aug 27, 2024	21.77	21.77	21.75	21.77	21.42	-0.04%	11,457
Aug 26, 2024	21.77	21.77	21.76	21.77	21.43	-0.03%	7,107
Aug 23, 2024	21.78	21.79	21.77	21.78	21.44	-0.05%	13,684
Aug 22, 2024	21.78	21.82	21.76	21.79	21.45	-	13,305
Aug 21, 2024	21.78	21.79	21.77	21.79	21.45	0.07%	6,390
Aug 20, 2024	21.78	21.78	21.77	21.78	21.43	0.02%	10,941
Aug 19, 2024	21.75	21.78	21.75	21.77	21.43	-	44,786
Aug 16, 2024	21.77	21.77	21.74	21.77	21.43	0.11%	36,516
Aug 15, 2024	21.76	21.76	21.73	21.75	21.41	-0.08%	81,207
Aug 14, 2024	21.75	21.77	21.75	21.77	21.42	-	14,198
Aug 13, 2024	21.76	21.78	21.75	21.77	21.42	-	4,389
Aug 12, 2024	21.76	21.77	21.76	21.77	21.42	0.02%	7,532
Aug 9, 2024	21.76	21.76	21.75	21.76	21.42	-0.05%	3,875
Aug 8, 2024	21.75	21.77	21.75	21.77	21.43	0.11%	1,578
Aug 7, 2024	21.73	21.75	21.73	21.75	21.40	0.02%	890
Aug 6, 2024	21.73	21.75	21.73	21.74	21.40	0.01%	3,266
Aug 5, 2024	21.73	21.75	21.72	21.74	21.40	0.06%	5,355
Aug 2, 2024	21.72	21.75	21.72	21.73	21.38	0.02%	5,050
Aug 1, 2024	21.72	21.76	21.72	21.72	21.38	-0.14%	11,790
Jul 31, 2024	21.74	21.75	21.73	21.75	21.41	0.09%	3,750
Jul 30, 2024	21.72	21.73	21.71	21.73	21.39	0.18%	3,311
Jul 29, 2024	21.73	21.74	21.50	21.69	21.35	-0.23%	60,009
Jul 26, 2024	21.73	21.75	21.73	21.74	21.40	-	2,829
Jul 25, 2024	21.73	21.74	21.72	21.74	21.40	0.18%	5,709
Jul 24, 2024	21.70	21.73	21.70	21.70	21.36	-0.14%	10,148
Jul 23, 2024	21.71	21.73	21.69	21.73	21.39	0.09%	13,370
Jul 22, 2024	21.70	21.71	21.70	21.71	21.37	-	3,398
Jul 19, 2024	21.70	21.71	21.70	21.71	21.37	-0.05%	1,561
Jul 18, 2024	21.70	21.72	21.70	21.72	21.38	0.09%	1,433
Jul 17, 2024	21.71	21.72	21.68	21.70	21.36	-	8,674
Jul 16, 2024	21.69	21.71	21.69	21.70	21.36	-0.05%	3,656
Jul 15, 2024	21.69	21.71	21.69	21.71	21.37	0.09%	8,779
Jul 12, 2024	21.69	21.70	21.68	21.69	21.35	-0.04%	8,019
Jul 11, 2024	21.68	21.70	21.68	21.70	21.36	0.12%	1,283
Jul 10, 2024	21.67	21.70	21.65	21.68	21.33	-	30,369
Jul 9, 2024	21.67	21.68	21.67	21.68	21.33	-0.05%	4,140
Jul 8, 2024	21.68	21.71	21.67	21.69	21.34	-0.02%	14,873
Jul 5, 2024	21.68	21.69	21.68	21.69	21.35	0.18%	3,172