SPCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	15.19	15.19	14.20	14.60	14.60	-3.87%	4,514
Nov 3, 2026	14.70	15.23	14.70	15.18	15.18	3.74%	4,478
Nov 2, 2026	15.26	15.53	14.55	14.63	14.63	-5.10%	6,241
Oct 30, 2026	16.26	16.26	15.21	15.42	15.42	-6.84%	5,194
Oct 29, 2026	16.50	16.91	16.50	16.64	16.55	1.67%	3,572
Oct 28, 2026	16.40	16.40	15.93	16.37	16.28	-0.04%	4,603
Oct 27, 2026	16.08	16.51	16.08	16.38	16.29	5.63%	4,757
Oct 26, 2026	15.37	15.80	15.23	15.50	15.42	1.85%	5,723
Oct 23, 2026	14.99	15.22	14.63	15.22	15.14	1.92%	4,823
Oct 22, 2026	15.18	15.18	14.69	15.02	14.85	-3.37%	5,373
Oct 21, 2026	15.47	15.64	15.39	15.55	15.37	3.27%	2,285
Oct 20, 2026	15.20	15.43	14.93	15.06	14.88	-1.32%	3,302
Oct 19, 2026	15.27	15.58	15.16	15.26	15.08	0.25%	6,306
Oct 16, 2026	15.77	15.91	15.05	15.22	15.05	-4.61%	8,254
Oct 15, 2026	15.62	16.06	15.00	16.06	15.77	1.29%	44,834
Oct 14, 2026	17.07	17.07	15.62	15.85	15.57	-8.01%	14,515
Oct 13, 2026	17.83	17.91	16.94	17.23	16.93	-3.39%	13,492
Oct 12, 2026	18.34	18.34	17.83	17.83	17.52	-3.61%	13,015
Oct 9, 2026	18.58	18.62	18.09	18.50	18.18	-1.05%	8,744
Oct 8, 2026	19.29	19.39	18.50	18.83	18.37	-3.33%	14,281
Oct 7, 2026	19.89	19.89	19.38	19.48	19.00	-3.62%	5,882
Oct 6, 2026	19.64	20.70	19.64	20.21	19.71	2.05%	13,212
Oct 5, 2026	20.03	20.42	19.48	19.80	19.32	-1.79%	3,843
Oct 2, 2026	19.77	20.29	19.76	20.16	19.67	3.58%	5,474
Oct 1, 2026	19.67	19.80	19.58	19.60	18.99	-0.79%	2,776
Sep 30, 2026	20.00	20.62	19.76	19.76	19.14	-0.68%	13,750
Sep 29, 2026	20.25	20.25	19.73	19.90	19.27	-2.76%	7,206
Sep 28, 2026	20.59	20.99	20.46	20.46	19.82	-3.06%	2,494
Sep 25, 2026	21.12	21.30	21.01	21.11	20.45	1.14%	5,559
Sep 24, 2026	21.19	21.43	20.38	21.01	20.21	2.92%	4,151
Sep 23, 2026	20.88	20.88	20.41	20.41	19.64	-3.21%	3,817
Sep 22, 2026	21.18	21.18	20.58	21.09	20.29	0.52%	2,893
Sep 21, 2026	19.20	20.98	19.20	20.98	20.19	5.81%	15,753
Sep 18, 2026	21.11	21.11	19.63	19.83	19.08	-3.83%	6,873
Sep 17, 2026	20.20	20.80	20.00	20.76	19.84	5.10%	11,279
Sep 16, 2026	19.52	19.93	19.18	19.75	18.87	0.29%	5,116
Sep 15, 2026	19.71	19.98	19.30	19.69	18.82	-0.09%	8,847
Sep 14, 2026	19.55	20.09	19.50	19.71	18.84	-0.72%	5,339
Sep 11, 2026	19.74	20.14	19.74	19.85	18.97	0.32%	15,243
Sep 10, 2026	20.18	20.81	19.93	19.93	18.91	-2.10%	5,480
Sep 9, 2026	21.01	21.53	20.32	20.36	19.32	-4.14%	5,103
Sep 8, 2026	20.54	21.35	20.23	21.24	20.15	3.27%	7,773
Sep 4, 2026	20.46	20.71	20.21	20.56	19.52	1.55%	15,646
Sep 3, 2026	20.60	21.03	20.09	20.39	19.22	-0.15%	22,058
Sep 2, 2026	20.05	20.80	20.05	20.42	19.25	1.22%	12,734
Sep 1, 2026	20.99	20.99	20.10	20.18	19.02	-3.56%	18,864
Aug 31, 2026	21.17	21.17	20.74	20.92	19.72	-1.10%	9,130
Aug 28, 2026	21.90	21.90	21.01	21.15	19.94	-3.83%	7,946
Aug 27, 2026	22.34	22.36	21.79	22.14	20.73	1.46%	14,947
Aug 26, 2026	22.00	22.35	21.61	21.83	20.43	-1.48%	9,430