SPCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.99	14.36	13.31	13.78	13.78	-1.22%	691,073
Nov 12, 2026	13.55	15.40	13.53	13.95	13.95	0.36%	1,308,473
Nov 11, 2026	14.59	14.99	13.69	13.90	13.90	-4.79%	910,796
Nov 10, 2026	13.78	14.94	13.51	14.60	14.60	1.60%	941,394
Nov 9, 2026	13.37	14.58	13.12	14.37	14.37	11.48%	892,684
Nov 6, 2026	12.33	13.08	11.89	12.89	12.89	18.04%	1,121,486
Nov 5, 2026	12.54	12.62	10.38	10.92	10.92	-18.51%	1,376,552
Nov 4, 2026	12.86	14.37	12.86	13.40	13.40	-7.84%	740,289
Nov 3, 2026	13.85	14.82	13.85	14.54	14.54	7.31%	470,936
Nov 2, 2026	13.69	14.69	13.50	13.55	13.55	2.34%	422,040
Oct 30, 2026	13.97	14.40	13.23	13.24	13.24	-12.84%	662,008
Oct 29, 2026	14.87	15.40	14.67	15.19	15.19	-1.91%	534,588
Oct 28, 2026	15.94	16.00	14.82	15.49	15.49	-4.65%	1,012,647
Oct 27, 2026	15.99	16.82	15.86	16.24	16.24	2.40%	716,571
Oct 26, 2026	15.86	16.59	15.38	15.86	15.86	-0.88%	832,310
Oct 23, 2026	16.08	16.48	15.34	16.00	16.00	3.49%	885,000
Oct 22, 2026	17.63	17.63	15.21	15.46	15.46	-18.03%	1,784,362
Oct 21, 2026	19.13	20.39	18.37	18.86	18.86	15.21%	4,324,722
Oct 20, 2026	15.99	16.52	15.34	16.37	16.37	-0.18%	1,228,382
Oct 19, 2026	16.64	17.05	16.15	16.40	16.40	2.50%	1,368,556
Oct 16, 2026	16.40	16.40	15.31	16.00	16.00	-3.50%	714,908
Oct 15, 2026	16.21	16.64	14.76	16.58	16.58	-4.55%	1,389,967
Oct 14, 2026	18.08	18.11	17.15	17.37	17.37	-5.80%	934,064
Oct 13, 2026	19.70	19.71	18.29	18.44	18.44	-8.30%	1,115,536
Oct 12, 2026	20.42	20.98	19.52	20.11	20.11	1.00%	787,459
Oct 9, 2026	20.59	20.66	19.44	19.91	19.91	2.42%	831,743
Oct 8, 2026	21.18	21.18	19.35	19.44	19.44	-8.43%	1,042,298
Oct 7, 2026	21.30	22.05	20.69	21.23	21.23	-4.97%	1,219,829
Oct 6, 2026	22.33	23.46	22.20	22.34	22.34	0.81%	1,274,032
Oct 5, 2026	19.18	22.24	19.18	22.16	22.16	15.30%	997,594
Oct 2, 2026	17.06	19.38	17.06	19.22	19.22	14.81%	856,210
Oct 1, 2026	17.25	18.06	16.71	16.74	16.74	-3.85%	466,098
Sep 30, 2026	16.89	17.75	16.72	17.41	17.41	2.17%	441,634
Sep 29, 2026	16.47	17.21	16.19	17.04	17.04	5.06%	2,125,105
Sep 28, 2026	16.89	17.40	16.17	16.22	16.22	-4.42%	830,832
Sep 25, 2026	16.85	17.14	16.35	16.97	16.97	0.95%	1,350,455
Sep 24, 2026	16.66	17.02	16.32	16.81	16.81	-0.41%	1,174,366
Sep 23, 2026	18.05	18.25	16.77	16.88	16.88	-8.16%	433,306
Sep 22, 2026	17.71	18.42	17.43	18.38	18.38	3.61%	571,959
Sep 21, 2026	18.39	19.18	17.69	17.74	17.74	-1.11%	794,523
Sep 18, 2026	18.45	18.83	17.31	17.94	17.94	-2.61%	857,146
Sep 17, 2026	18.23	18.90	17.99	18.42	18.42	5.02%	494,679
Sep 16, 2026	16.23	17.99	16.11	17.54	17.54	10.11%	1,081,596
Sep 15, 2026	16.96	16.97	15.78	15.93	15.93	-6.13%	440,325
Sep 14, 2026	16.83	18.00	16.68	16.97	16.97	-4.12%	415,916
Sep 11, 2026	17.40	17.82	16.51	17.70	17.70	4.18%	553,328
Sep 10, 2026	16.31	18.48	16.28	16.99	16.99	0.77%	2,206,637
Sep 9, 2026	17.93	18.17	16.40	16.86	16.86	-7.82%	815,794
Sep 8, 2026	17.30	18.59	16.40	18.29	18.29	7.34%	709,070
Sep 4, 2026	17.22	17.70	16.90	17.04	17.04	-2.35%	334,202