SPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	20.69	20.71	20.69	20.70	20.70	0.10%	16,686
Jan 13, 2025	20.71	20.72	19.08	20.68	20.68	-	28,240
Jan 10, 2025	20.70	20.72	20.65	20.68	20.68	-0.07%	54,729
Jan 8, 2025	20.72	20.72	20.67	20.70	20.70	0.12%	25,621
Jan 7, 2025	20.69	20.71	20.66	20.67	20.67	0.05%	37,725
Jan 6, 2025	20.66	20.67	20.65	20.66	20.66	-0.14%	48,676
Jan 3, 2025	20.69	20.69	20.67	20.69	20.69	0.19%	3,586
Jan 2, 2025	20.67	20.67	20.60	20.65	20.65	-0.05%	51,101
Dec 31, 2024	20.71	20.71	20.61	20.66	20.66	-0.05%	64,876
Dec 30, 2024	20.68	20.70	20.61	20.67	20.67	0.05%	41,672
Dec 27, 2024	20.67	20.86	20.65	20.66	20.66	-0.27%	80,040
Dec 26, 2024	20.71	20.73	20.66	20.72	20.72	-4.78%	95,902
Dec 24, 2024	21.78	21.78	21.73	21.76	20.64	-0.02%	4,820
Dec 23, 2024	21.77	21.78	21.73	21.76	20.64	0.12%	49,235
Dec 20, 2024	21.75	21.76	21.72	21.74	20.62	-0.09%	9,712
Dec 19, 2024	21.77	21.77	21.73	21.76	20.64	0.02%	5,034
Dec 18, 2024	21.82	21.82	21.66	21.75	20.63	-0.18%	72,052
Dec 17, 2024	21.76	21.79	21.66	21.79	20.67	0.60%	45,388
Dec 16, 2024	21.77	21.78	21.11	21.66	20.55	-0.60%	71,436
Dec 13, 2024	21.78	21.79	21.77	21.79	20.67	0.19%	6,942
Dec 12, 2024	21.77	21.77	21.73	21.75	20.63	-0.01%	14,183
Dec 11, 2024	21.75	21.76	21.75	21.75	20.63	-	4,349
Dec 10, 2024	21.76	21.76	21.72	21.75	20.63	-	10,577
Dec 9, 2024	21.75	21.76	21.74	21.75	20.63	-0.05%	2,484
Dec 6, 2024	21.76	21.76	21.74	21.76	20.64	0.12%	10,643
Dec 5, 2024	21.74	21.75	21.72	21.74	20.62	0.02%	10,440
Dec 4, 2024	21.73	21.73	21.71	21.73	20.61	0.12%	6,808
Dec 3, 2024	21.70	21.71	21.70	21.71	20.59	-	5,411
Dec 2, 2024	21.71	21.72	21.69	21.71	20.59	-0.02%	9,943
Nov 29, 2024	21.69	21.71	21.69	21.71	20.59	0.21%	2,124
Nov 27, 2024	21.68	21.69	21.64	21.67	20.55	-0.12%	27,533
Nov 26, 2024	21.70	21.70	21.68	21.69	20.57	-0.05%	7,929
Nov 25, 2024	21.68	21.70	21.67	21.70	20.58	0.18%	9,327
Nov 22, 2024	21.68	21.69	21.66	21.66	20.55	-0.23%	5,731
Nov 21, 2024	21.71	21.72	21.68	21.71	20.59	0.09%	35,057
Nov 20, 2024	21.70	21.70	21.67	21.69	20.57	0.09%	13,794
Nov 19, 2024	21.67	21.68	21.66	21.67	20.56	-0.05%	4,971
Nov 18, 2024	21.66	21.68	21.62	21.68	20.57	0.14%	24,064
Nov 15, 2024	21.67	21.68	21.65	21.65	20.54	-0.18%	16,630
Nov 14, 2024	21.67	21.69	21.66	21.69	20.57	0.18%	6,895
Nov 13, 2024	21.65	21.67	21.63	21.65	20.54	-0.09%	15,217
Nov 12, 2024	21.67	21.67	21.65	21.67	20.56	0.12%	6,854
Nov 11, 2024	21.66	21.66	21.64	21.65	20.53	-	25,826
Nov 8, 2024	21.66	21.66	21.63	21.65	20.53	-0.05%	8,511
Nov 7, 2024	21.64	21.66	21.64	21.66	20.54	0.07%	6,580
Nov 6, 2024	21.66	21.66	21.64	21.64	20.53	-0.14%	4,117
Nov 5, 2024	21.64	21.67	21.61	21.67	20.56	0.18%	12,581
Nov 4, 2024	21.65	21.67	21.63	21.63	20.52	-0.14%	9,177
Nov 1, 2024	21.64	21.66	21.62	21.66	20.55	0.14%	14,301
Oct 31, 2024	21.63	21.63	21.62	21.63	20.52	0.05%	1,591
Oct 30, 2024	21.62	21.63	21.61	21.62	20.51	-0.05%	2,148
Oct 29, 2024	21.62	21.63	21.62	21.63	20.52	0.09%	8,724
Oct 28, 2024	21.60	21.61	21.60	21.61	20.50	-0.09%	4,220
Oct 25, 2024	21.63	21.63	21.61	21.63	20.52	0.12%	11,468
Oct 24, 2024	21.60	21.61	21.60	21.61	20.49	-0.05%	6,635
Oct 23, 2024	21.60	21.64	21.60	21.62	20.50	0.02%	6,863
Oct 22, 2024	21.61	21.63	21.60	21.61	20.50	-	24,891
Oct 21, 2024	21.60	21.61	21.60	21.61	20.50	0.05%	529
Oct 18, 2024	21.58	21.60	21.57	21.60	20.49	0.16%	16,955
Oct 17, 2024	21.58	21.58	21.56	21.57	20.46	-0.09%	4,237
Oct 16, 2024	21.59	21.61	21.57	21.59	20.48	0.02%	80,484
Oct 15, 2024	21.56	21.58	21.55	21.58	20.47	0.07%	7,783
Oct 14, 2024	21.55	21.58	21.55	21.57	20.46	0.02%	8,105
Oct 11, 2024	21.55	21.56	21.53	21.56	20.45	0.09%	19,159
Oct 10, 2024	21.56	21.56	21.54	21.54	20.43	-0.23%	18,354
Oct 9, 2024	21.56	21.59	21.54	21.59	20.48	0.14%	25,886
Oct 8, 2024	21.56	21.59	21.51	21.56	20.45	-	24,874
Oct 7, 2024	21.57	21.58	21.50	21.56	20.45	-0.14%	39,407
Oct 4, 2024	21.56	21.63	21.56	21.59	20.48	0.19%	25,966
Oct 3, 2024	21.55	21.55	21.55	21.55	20.44	0.05%	663
Oct 2, 2024	21.53	21.54	21.53	21.54	20.43	-	1,485
Oct 1, 2024	21.54	21.55	21.53	21.54	20.43	-	4,520
Sep 30, 2024	21.54	21.55	21.53	21.54	20.43	-	5,271
Sep 27, 2024	21.52	21.54	21.51	21.54	20.43	0.05%	6,165
Sep 26, 2024	21.51	21.53	21.51	21.53	20.42	0.15%	2,774
Sep 25, 2024	21.50	21.53	21.47	21.50	20.39	-0.01%	22,944
Sep 24, 2024	21.50	21.52	21.49	21.50	20.39	-1.69%	14,950
Sep 23, 2024	21.85	21.87	21.85	21.87	20.42	0.18%	3,864
Sep 20, 2024	21.84	21.86	21.83	21.83	20.38	-0.14%	7,014
Sep 19, 2024	21.84	21.86	21.84	21.86	20.41	0.14%	2,482
Sep 18, 2024	21.84	21.85	21.83	21.83	20.38	-0.18%	2,812
Sep 17, 2024	21.84	21.87	21.83	21.87	20.42	0.23%	8,903
Sep 16, 2024	21.83	21.83	21.80	21.82	20.37	-0.09%	13,899
Sep 13, 2024	21.82	21.84	21.80	21.84	20.39	0.09%	20,468
Sep 12, 2024	21.81	21.83	21.81	21.82	20.37	-	1,746
Sep 11, 2024	21.82	21.83	21.81	21.82	20.37	-0.09%	4,741
Sep 10, 2024	21.83	21.84	21.82	21.84	20.39	0.16%	2,218
Sep 9, 2024	21.80	21.82	21.80	21.81	20.36	-	3,706
Sep 6, 2024	21.78	21.86	21.78	21.81	20.36	0.02%	27,398
Sep 5, 2024	21.79	21.81	21.79	21.80	20.35	0.05%	9,164
Sep 4, 2024	21.78	21.80	21.78	21.79	20.34	-	11,438
Sep 3, 2024	21.77	21.79	21.77	21.79	20.34	-	5,004
Aug 30, 2024	21.78	21.79	21.77	21.79	20.34	0.05%	15,633
Aug 29, 2024	21.77	21.79	21.76	21.78	20.33	-0.05%	12,980
Aug 28, 2024	21.78	21.79	21.77	21.79	20.34	0.11%	2,830
Aug 27, 2024	21.77	21.77	21.75	21.77	20.32	-0.04%	11,457
Aug 26, 2024	21.77	21.77	21.76	21.77	20.33	-0.03%	7,107
Aug 23, 2024	21.78	21.79	21.77	21.78	20.33	-0.05%	13,684
Aug 22, 2024	21.78	21.82	21.76	21.79	20.34	-	13,305
Aug 21, 2024	21.78	21.79	21.77	21.79	20.34	0.07%	6,390