SPCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	21.19	21.43	20.38	21.01	21.01	2.92%	4,147
Sep 23, 2026	20.88	20.88	20.41	20.41	20.41	-3.21%	3,817
Sep 22, 2026	21.18	21.18	20.58	21.09	21.09	0.52%	2,893
Sep 21, 2026	19.20	20.98	19.20	20.98	20.98	5.81%	15,753
Sep 18, 2026	21.11	21.11	19.63	19.83	19.83	-3.83%	6,873
Sep 17, 2026	20.20	20.80	20.00	20.76	20.62	5.10%	11,279
Sep 16, 2026	19.52	19.93	19.18	19.75	19.61	0.29%	5,116
Sep 15, 2026	19.71	19.98	19.30	19.69	19.56	-0.09%	8,847
Sep 14, 2026	19.55	20.09	19.50	19.71	19.57	-0.72%	5,339
Sep 11, 2026	19.74	20.14	19.74	19.85	19.72	0.32%	15,243
Sep 10, 2026	20.18	20.81	19.93	19.93	19.65	-2.10%	5,480
Sep 9, 2026	21.01	21.53	20.32	20.36	20.08	-4.14%	5,103
Sep 8, 2026	20.54	21.35	20.23	21.24	20.94	3.27%	7,773
Sep 4, 2026	20.46	20.71	20.21	20.56	20.28	1.55%	15,646
Sep 3, 2026	20.60	21.03	20.09	20.39	19.97	-0.15%	22,058
Sep 2, 2026	20.05	20.80	20.05	20.42	20.00	1.22%	12,734
Sep 1, 2026	20.99	20.99	20.10	20.18	19.76	-3.56%	18,864
Aug 31, 2026	21.17	21.17	20.74	20.92	20.49	-1.10%	9,130
Aug 28, 2026	21.90	21.90	21.01	21.15	20.72	-3.83%	7,946
Aug 27, 2026	22.34	22.36	21.79	22.14	21.54	1.46%	14,947
Aug 26, 2026	22.00	22.35	21.61	21.83	21.23	-1.48%	9,430
Aug 25, 2026	22.43	22.87	22.01	22.15	21.55	-0.67%	15,111
Aug 24, 2026	22.60	22.76	22.30	22.30	21.70	-4.02%	7,586
Aug 21, 2026	23.01	23.94	23.01	23.24	22.61	0.88%	12,751
Aug 20, 2026	23.94	23.94	22.90	23.19	22.41	-3.55%	6,765
Aug 19, 2026	24.40	24.40	23.27	24.04	23.24	-0.99%	12,172
Aug 18, 2026	24.60	24.89	23.52	24.28	23.47	-3.67%	18,369
Aug 17, 2026	25.00	25.94	25.00	25.20	24.36	-0.09%	18,757
Aug 14, 2026	24.61	25.43	24.52	25.23	24.38	1.92%	10,274
Aug 13, 2026	23.90	25.41	23.90	24.90	23.92	-2.23%	19,854
Aug 12, 2026	24.86	25.69	24.65	25.47	24.47	2.79%	75,171
Aug 11, 2026	24.61	24.78	23.90	24.78	23.80	1.89%	7,524
Aug 10, 2026	24.64	24.96	24.29	24.32	23.36	-1.12%	21,365
Aug 7, 2026	23.18	24.79	23.18	24.59	23.63	6.47%	23,982
Aug 6, 2026	22.11	24.01	22.11	23.23	22.19	3.24%	3,248
Aug 5, 2026	22.92	22.92	22.40	22.50	21.50	-1.70%	6,940
Aug 4, 2026	22.56	23.48	22.36	22.89	21.87	4.50%	33,833
Aug 3, 2026	20.47	22.12	19.65	21.91	20.93	6.00%	11,645
Jul 31, 2026	20.65	21.56	20.53	20.67	19.74	0.12%	6,394
Jul 30, 2026	20.03	21.09	19.69	20.77	19.72	6.93%	11,989
Jul 29, 2026	20.63	21.12	19.42	19.42	18.44	-6.93%	10,562
Jul 28, 2026	20.78	21.20	19.86	20.87	19.81	-1.60%	27,863
Jul 27, 2026	20.94	21.68	20.85	21.21	20.14	0.81%	16,373
Jul 24, 2026	21.72	21.88	20.82	21.04	19.98	-4.11%	7,844
Jul 23, 2026	22.20	22.47	21.59	22.09	20.83	-0.58%	19,709
Jul 22, 2026	22.97	23.09	22.07	22.22	20.95	-3.35%	10,473
Jul 21, 2026	21.73	23.05	21.24	22.99	21.68	8.24%	9,985
Jul 20, 2026	21.38	22.69	21.24	21.24	20.03	-1.80%	18,646
Jul 17, 2026	21.64	22.58	20.31	21.63	20.40	-0.33%	22,629
Jul 16, 2026	24.01	24.01	21.55	21.85	20.46	-8.84%	27,468