SPCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.68	17.16	16.37	16.51	16.51	-2.48%	1,325,077
Sep 3, 2026	15.16	17.49	15.11	16.93	16.93	12.72%	3,734,696
Sep 2, 2026	15.44	15.53	14.49	15.02	15.02	-2.21%	879,344
Sep 1, 2026	15.31	16.01	15.15	15.36	15.36	-2.10%	989,727
Aug 31, 2026	14.92	15.78	14.87	15.69	15.69	2.95%	1,259,974
Aug 28, 2026	14.85	15.61	14.46	15.24	15.24	0.93%	1,585,109
Aug 27, 2026	14.98	15.36	14.63	15.10	15.10	1.75%	1,285,263
Aug 26, 2026	14.30	14.95	13.92	14.84	14.84	2.34%	1,467,787
Aug 25, 2026	14.32	14.88	14.14	14.50	14.50	4.24%	1,542,243
Aug 24, 2026	13.76	14.60	13.52	13.91	13.91	-2.93%	1,985,434
Aug 21, 2026	13.83	14.40	13.16	14.33	14.33	4.45%	1,540,291
Aug 20, 2026	14.46	14.57	12.97	13.72	13.72	-8.17%	3,108,136
Aug 19, 2026	16.08	16.11	14.32	14.94	14.94	-5.14%	2,833,633
Aug 18, 2026	15.19	16.47	14.91	15.75	15.75	-4.31%	3,091,451
Aug 17, 2026	15.06	17.20	15.00	16.46	16.46	9.08%	3,649,552
Aug 14, 2026	15.74	15.97	14.12	15.09	15.09	-1.76%	3,563,815
Aug 13, 2026	15.94	16.26	15.07	15.36	15.36	-7.08%	5,262,558
Aug 12, 2026	14.20	17.22	13.98	16.53	16.53	19.09%	6,294,092
Aug 11, 2026	15.00	15.28	13.25	13.88	13.88	-7.47%	6,680,005
Aug 10, 2026	14.25	15.12	13.24	15.00	15.00	8.23%	8,872,994
Aug 7, 2026	10.54	13.93	10.47	13.86	13.86	31.37%	12,218,134
Aug 6, 2026	9.18	10.68	8.85	10.55	10.55	12.00%	8,576,683
Aug 5, 2026	10.25	11.30	9.32	9.42	9.42	-27.82%	6,054,073
Aug 4, 2026	11.41	13.18	11.10	13.05	13.05	20.06%	4,930,755
Aug 3, 2026	9.38	10.94	9.13	10.87	10.87	11.26%	2,465,230
Jul 31, 2026	10.67	10.75	9.65	9.77	9.77	-6.86%	2,339,015
Jul 30, 2026	11.05	11.76	10.35	10.49	10.49	-0.76%	1,999,106
Jul 29, 2026	10.93	11.54	10.18	10.57	10.57	-6.54%	2,260,637
Jul 28, 2026	9.97	11.65	9.55	11.31	11.31	5.11%	2,965,833
Jul 27, 2026	10.78	11.03	9.86	10.76	10.76	-3.15%	1,263,984
Jul 24, 2026	11.30	11.32	10.38	11.11	11.11	-5.53%	994,720
Jul 23, 2026	11.15	11.80	10.32	11.76	11.76	5.28%	1,369,097
Jul 22, 2026	12.88	13.16	11.17	11.17	11.17	-13.28%	1,554,696
Jul 21, 2026	12.60	14.19	12.27	12.88	12.88	5.83%	1,838,138
Jul 20, 2026	13.32	13.36	12.13	12.17	12.17	-6.53%	1,342,778
Jul 17, 2026	13.83	14.48	12.65	13.02	13.02	-11.07%	2,048,950
Jul 16, 2026	15.55	16.20	14.60	14.64	14.64	-6.51%	1,231,300
Jul 15, 2026	16.18	16.59	14.93	15.66	15.66	-1.20%	861,731
Jul 14, 2026	17.02	17.55	15.82	15.85	15.85	-4.46%	829,893
Jul 13, 2026	18.00	18.04	16.00	16.59	16.59	-8.70%	1,164,472
Jul 10, 2026	19.40	19.50	18.10	18.17	18.17	-9.01%	748,816
Jul 9, 2026	19.58	20.31	18.90	19.97	19.97	4.94%	1,140,165
Jul 8, 2026	20.06	20.18	18.21	19.03	19.03	-1.55%	1,629,202
Jul 7, 2026	21.99	22.00	19.20	19.33	19.33	-13.08%	1,592,978
Jul 6, 2026	23.94	24.50	20.90	22.24	22.24	-2.33%	2,762,861
Jul 2, 2026	22.20	22.88	21.18	22.77	22.77	4.83%	3,504,200
Jul 1, 2026	25.92	25.99	21.27	21.72	21.72	-15.32%	2,676,075
Jun 30, 2026	23.58	26.12	23.04	25.65	25.65	8.09%	3,306,571
Jun 29, 2026	21.98	24.33	20.43	23.73	23.73	15.19%	4,834,718
Jun 26, 2026	20.12	22.26	19.58	20.60	20.60	-1.06%	2,234,623