SPCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.32	15.04	13.92	14.37	14.37	-3.75%	1,078,227
Oct 22, 2026	13.32	15.11	13.18	14.93	14.93	18.02%	132,930
Oct 21, 2026	12.40	13.10	11.25	12.65	12.65	-15.21%	3,162,830
Oct 20, 2026	15.31	15.87	14.80	14.92	14.92	0.07%	1,274,081
Oct 19, 2026	14.68	15.16	14.28	14.91	14.91	-2.55%	766,392
Oct 16, 2026	14.95	15.93	14.95	15.30	15.30	3.31%	1,206,515
Oct 15, 2026	15.10	16.26	14.73	14.81	14.81	4.81%	2,071,690
Oct 14, 2026	13.65	14.30	13.62	14.13	14.13	5.68%	1,546,334
Oct 13, 2026	12.59	13.45	12.59	13.37	13.37	8.43%	1,060,207
Oct 12, 2026	12.14	12.72	11.79	12.33	12.33	-1.12%	1,184,510
Oct 9, 2026	12.07	12.78	11.89	12.47	12.47	-2.35%	1,171,867
Oct 8, 2026	11.80	12.83	11.80	12.77	12.77	8.40%	1,377,336
Oct 7, 2026	11.72	12.05	11.33	11.78	11.78	4.90%	1,437,972
Oct 6, 2026	11.19	11.29	10.65	11.23	11.23	-1.01%	1,307,224
Oct 5, 2026	13.35	13.42	11.33	11.35	11.35	-15.21%	1,387,338
Oct 2, 2026	15.38	15.38	13.19	13.38	13.38	-14.45%	953,592
Oct 1, 2026	15.19	15.69	14.53	15.64	15.64	3.64%	1,839,381
Sep 30, 2026	15.54	15.73	14.76	15.09	15.09	-2.14%	1,947,880
Sep 29, 2026	15.97	16.28	15.26	15.42	15.42	-5.22%	2,960,457
Sep 28, 2026	15.61	16.29	15.16	16.27	16.27	4.29%	2,536,319
Sep 25, 2026	15.64	16.14	15.38	15.60	15.60	-0.83%	1,571,609
Sep 24, 2026	15.70	16.17	15.51	15.73	15.73	0.45%	2,160,414
Sep 23, 2026	14.73	15.73	14.56	15.66	15.66	8.37%	821,637
Sep 22, 2026	15.02	15.25	14.42	14.45	14.45	-3.79%	735,397
Sep 21, 2026	14.43	15.05	13.81	15.02	15.02	1.14%	797,875
Sep 18, 2026	14.50	15.36	14.15	14.85	14.85	2.56%	698,615
Sep 17, 2026	14.65	14.89	14.05	14.48	14.48	-5.24%	688,594
Sep 16, 2026	16.63	16.75	14.75	15.28	15.28	-10.06%	1,419,700
Sep 15, 2026	15.91	17.11	15.91	16.99	16.99	6.25%	526,295
Sep 14, 2026	16.12	16.29	15.09	15.99	15.99	3.97%	720,002
Sep 11, 2026	15.61	16.49	15.24	15.38	15.38	-4.47%	664,176
Sep 10, 2026	16.65	16.71	14.59	16.10	16.10	-0.12%	2,376,059
Sep 9, 2026	15.23	16.53	15.10	16.12	16.12	7.47%	1,609,669
Sep 8, 2026	15.97	16.79	14.68	15.00	15.00	-7.32%	1,442,076
Sep 4, 2026	15.98	16.30	15.60	16.19	16.19	1.98%	977,463
Sep 3, 2026	17.88	18.00	15.14	15.87	15.87	-12.47%	2,363,468
Sep 2, 2026	17.59	18.75	17.54	18.13	18.13	2.14%	743,838
Sep 1, 2026	17.82	17.97	17.03	17.75	17.75	2.07%	587,619
Aug 31, 2026	18.31	18.31	17.26	17.39	17.39	-2.96%	822,807
Aug 28, 2026	18.37	18.84	17.47	17.92	17.92	-0.83%	814,667
Aug 27, 2026	18.31	18.66	17.78	18.07	18.07	-2.01%	575,321
Aug 26, 2026	19.12	19.63	18.29	18.44	18.44	-2.18%	1,073,483
Aug 25, 2026	19.12	19.37	18.35	18.85	18.85	-4.36%	1,066,295
Aug 24, 2026	19.93	20.26	18.77	19.71	19.71	2.87%	1,064,223
Aug 21, 2026	20.01	20.86	19.06	19.16	19.16	-4.63%	1,900,082
Aug 20, 2026	19.22	21.00	19.05	20.09	20.09	8.13%	3,001,625
Aug 19, 2026	17.26	19.25	17.25	18.58	18.58	5.51%	3,592,379
Aug 18, 2026	18.20	18.53	16.91	17.61	17.61	4.08%	1,766,028
Aug 17, 2026	18.65	18.70	16.01	16.92	16.92	-9.28%	1,870,760
Aug 14, 2026	17.87	19.75	17.58	18.65	18.65	2.25%	1,584,240