SPCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	21.56	21.95	21.55	21.73	21.73	-0.45%	2,352
Sep 28, 2026	21.63	21.83	21.58	21.83	21.83	-0.55%	3,435
Sep 25, 2026	21.74	22.02	21.61	21.95	21.95	0.32%	2,604
Sep 24, 2026	22.09	22.09	21.68	21.88	21.88	-0.09%	961
Sep 23, 2026	21.75	22.08	21.75	21.90	21.90	-0.56%	2,240
Sep 22, 2026	22.10	22.10	21.90	22.02	22.02	0.01%	586
Sep 21, 2026	22.02	22.02	22.02	22.02	22.02	-1.14%	743
Sep 18, 2026	22.28	22.28	22.28	22.28	22.28	0.50%	470
Sep 17, 2026	22.05	22.17	22.05	22.17	22.17	0.52%	458
Sep 16, 2026	22.01	22.05	22.01	22.05	22.05	-1.09%	215
Sep 15, 2026	22.27	22.31	22.27	22.29	22.29	0.44%	8,183
Sep 14, 2026	22.04	22.20	21.70	22.20	22.20	0.66%	344
Sep 11, 2026	22.05	22.05	22.05	22.05	22.05	-	232
Sep 10, 2026	21.92	22.05	21.92	22.05	22.05	-0.50%	2,051
Sep 9, 2026	22.01	22.16	22.00	22.16	22.16	0.57%	754
Sep 8, 2026	22.41	22.41	21.64	22.03	22.03	0.82%	1,202
Sep 4, 2026	22.44	22.45	21.73	21.86	21.86	-2.58%	7,025
Sep 3, 2026	22.20	23.33	22.20	22.43	22.43	-0.45%	2,070
Sep 2, 2026	22.78	22.78	22.54	22.54	22.54	-1.09%	810
Sep 1, 2026	22.77	22.78	22.77	22.78	22.78	-0.74%	534
Aug 31, 2026	22.63	23.05	22.45	22.95	22.95	3.04%	15,127
Aug 28, 2026	21.91	22.50	21.91	22.28	22.28	0.68%	11,189
Aug 27, 2026	22.09	22.25	21.98	22.13	22.13	0.07%	1,281
Aug 26, 2026	21.84	22.13	21.84	22.11	22.11	0.34%	827
Aug 25, 2026	22.04	22.04	22.04	22.04	22.04	0.01%	265
Aug 24, 2026	22.04	22.04	22.03	22.03	22.03	-0.71%	481
Aug 21, 2026	22.40	22.40	22.10	22.19	22.19	-0.27%	1,611
Aug 20, 2026	22.25	22.25	22.25	22.25	22.25	0.50%	167
Aug 19, 2026	22.11	22.14	22.11	22.14	22.14	-0.38%	279
Aug 18, 2026	21.97	22.48	21.97	22.23	22.23	0.14%	1,968
Aug 17, 2026	22.37	22.42	22.20	22.20	22.20	-	2,210
Aug 14, 2026	22.05	22.37	21.98	22.20	22.20	0.32%	2,081
Aug 13, 2026	21.87	22.25	21.87	22.13	22.13	1.17%	1,942
Aug 12, 2026	21.55	21.98	21.55	21.87	21.87	-1.35%	19,798
Aug 11, 2026	22.02	22.35	22.02	22.17	22.17	0.32%	1,097
Aug 10, 2026	22.30	22.30	21.85	22.10	22.10	0.36%	12,208
Aug 7, 2026	22.48	22.50	21.90	22.02	22.02	-0.27%	2,273
Aug 6, 2026	21.84	22.11	21.84	22.08	22.08	0.12%	983
Aug 5, 2026	22.05	22.05	22.05	22.05	22.05	-0.29%	271
Aug 4, 2026	21.86	22.12	21.84	22.12	22.12	0.13%	4,450
Aug 3, 2026	22.07	22.28	21.84	22.09	22.09	0.05%	3,138
Jul 31, 2026	22.43	22.43	22.08	22.08	22.08	-0.29%	474
Jul 30, 2026	21.83	22.15	21.83	22.14	22.14	-0.53%	410
Jul 29, 2026	21.97	22.27	21.94	22.26	22.26	0.32%	671
Jul 28, 2026	22.21	22.21	22.19	22.19	22.19	-0.07%	479
Jul 27, 2026	21.96	22.21	21.96	22.21	22.21	0.36%	511
Jul 24, 2026	22.25	22.25	22.13	22.13	22.13	-0.54%	405
Jul 23, 2026	22.10	22.24	22.00	22.24	22.24	-0.11%	2,391
Jul 22, 2026	22.01	22.50	22.01	22.27	22.27	0.32%	7,551
Jul 21, 2026	22.20	22.45	22.20	22.20	22.20	-0.05%	3,684