SPCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	39.28	40.05	35.21	36.10	-	-10.69%	19,723
May 29, 2026	41.27	41.27	37.30	40.42	40.42	-10.58%	34,596
May 28, 2026	42.49	45.20	41.87	45.20	45.20	8.34%	18,612
May 27, 2026	42.24	42.24	39.86	41.72	41.72	5.62%	37,662
May 26, 2026	40.60	40.77	39.32	39.50	39.50	7.10%	20,402
May 22, 2026	37.13	37.32	36.34	36.88	36.88	6.07%	8,621
May 21, 2026	35.23	35.79	34.56	34.77	34.77	-2.28%	3,054
May 20, 2026	33.58	35.65	33.58	35.58	35.58	5.26%	3,803
May 19, 2026	31.82	34.26	31.07	33.80	33.80	-2.47%	5,667
May 18, 2026	34.55	36.52	33.36	34.66	34.66	4.87%	8,814
May 15, 2026	34.05	34.05	32.71	33.05	33.05	-6.16%	2,790
May 14, 2026	34.00	35.22	34.00	35.22	35.22	7.90%	972
May 13, 2026	31.37	32.64	31.37	32.64	32.64	2.86%	779
May 12, 2026	30.65	31.73	29.49	31.73	31.73	-2.07%	4,092
May 11, 2026	30.18	33.37	30.18	32.40	32.40	7.95%	13,648
May 8, 2026	28.11	30.01	28.11	30.01	30.01	14.42%	2,977
May 7, 2026	27.45	27.45	26.23	26.23	26.23	-6.86%	2,093
May 6, 2026	28.17	28.17	28.17	28.17	28.17	10.98%	629
May 5, 2026	25.38	25.38	25.38	25.38	25.38	-1.74%	351
May 4, 2026	26.01	26.12	25.47	25.83	25.83	-0.81%	1,004
May 1, 2026	26.13	26.13	26.00	26.04	26.04	-3.16%	1,017
Apr 30, 2026	25.73	26.89	25.73	26.89	26.89	10.84%	169
Apr 29, 2026	24.80	24.88	24.25	24.26	24.26	-4.61%	1,386
Apr 28, 2026	25.43	25.43	25.43	25.43	25.43	-4.01%	87
Apr 27, 2026	26.51	26.51	26.31	26.49	26.49	0.71%	724
Apr 24, 2026	26.52	26.78	26.30	26.30	26.30	-6.64%	1,351
Apr 23, 2026	29.91	29.91	27.51	28.17	28.17	-5.80%	3,505
Apr 22, 2026	29.62	29.91	29.12	29.91	29.91	3.23%	1,392
Apr 21, 2026	30.60	30.60	28.97	28.97	28.97	-3.81%	1,783
Apr 20, 2026	29.28	30.12	29.28	30.12	30.12	-0.97%	2,868
Apr 17, 2026	31.27	31.27	30.41	30.41	30.41	-0.74%	5,082
Apr 16, 2026	29.66	30.64	29.66	30.64	30.64	6.48%	4,483
Apr 15, 2026	28.78	28.84	27.75	28.77	28.77	2.72%	6,838
Apr 14, 2026	29.51	29.51	27.75	28.01	28.01	3.63%	5,464
Apr 13, 2026	26.66	27.38	26.66	27.03	27.03	3.15%	4,968
Apr 10, 2026	26.34	26.34	26.21	26.21	26.20	2.72%	446
Apr 9, 2026	26.80	27.00	25.51	25.51	25.51	-4.81%	2,167