SPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	21.42	21.48	21.42	21.45	21.45	0.47%	1,539
Jul 16, 2025	21.44	21.47	21.35	21.35	21.35	-0.05%	7,434
Jul 15, 2025	21.49	21.49	21.35	21.36	21.36	-0.70%	7,250
Jul 14, 2025	21.47	21.51	21.40	21.51	21.51	0.09%	25,983
Jul 11, 2025	21.46	21.49	21.29	21.49	21.49	0.23%	7,751
Jul 10, 2025	21.46	21.46	21.44	21.44	21.44	0.09%	2,875
Jul 9, 2025	21.44	21.47	21.42	21.42	21.42	-0.16%	10,874
Jul 8, 2025	21.45	21.48	21.43	21.46	21.46	0.82%	12,866
Jul 7, 2025	21.58	21.58	21.15	21.28	21.28	-0.70%	32,769
Jul 3, 2025	21.44	21.47	21.43	21.43	21.43	-0.16%	378
Jul 2, 2025	21.49	21.49	21.29	21.47	21.47	0.40%	62,201
Jul 1, 2025	21.44	21.47	21.37	21.38	21.38	-0.23%	14,809
Jun 30, 2025	21.41	21.45	21.41	21.43	21.43	-0.05%	1,887
Jun 27, 2025	21.42	21.47	21.42	21.44	21.44	0.14%	4,700
Jun 26, 2025	21.40	21.43	21.39	21.41	21.41	-0.05%	1,722
Jun 25, 2025	21.43	21.43	21.42	21.42	21.42	0.09%	515
Jun 24, 2025	21.38	21.40	21.38	21.40	21.40	0.14%	1,333
Jun 23, 2025	21.35	21.37	21.35	21.37	21.37	-	1,078
Jun 20, 2025	21.20	21.37	21.20	21.37	21.37	0.14%	376
Jun 18, 2025	21.33	21.34	21.31	21.34	21.34	0.49%	12,420
Jun 17, 2025	21.34	21.35	20.52	21.24	21.24	-0.45%	105,329
Jun 16, 2025	21.33	21.37	21.33	21.33	21.33	-0.09%	1,187
Jun 13, 2025	21.31	21.35	21.30	21.35	21.35	0.19%	5,355
Jun 12, 2025	21.32	21.32	21.31	21.31	21.31	-0.19%	3,523