SPCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	27.04	27.04	26.91	26.95	26.95	-0.63%	1,914
Mar 10, 2026	27.10	27.31	27.10	27.12	27.12	-0.39%	13,563
Mar 9, 2026	26.90	27.24	26.79	27.23	27.23	0.37%	1,870
Mar 6, 2026	26.96	27.16	26.96	27.13	27.13	-0.36%	5,767
Mar 5, 2026	27.41	27.41	27.11	27.23	27.22	-1.31%	4,632
Mar 4, 2026	27.44	27.59	27.44	27.59	27.59	0.07%	1,954
Mar 3, 2026	27.53	27.63	27.53	27.57	27.57	-0.74%	5,109
Mar 2, 2026	27.76	27.84	27.73	27.77	27.77	0.04%	4,238
Feb 27, 2026	27.57	27.76	27.57	27.76	27.76	0.82%	5,656
Feb 26, 2026	27.55	27.56	27.41	27.53	27.53	-0.13%	11,341
Feb 25, 2026	27.65	27.68	27.49	27.57	27.57	-0.28%	3,341
Feb 24, 2026	27.88	27.88	27.56	27.65	27.65	0.40%	2,149
Feb 23, 2026	27.65	27.65	27.52	27.54	27.54	0.12%	13,108
Feb 20, 2026	27.38	27.51	27.35	27.51	27.51	0.59%	10,319
Feb 19, 2026	27.43	27.43	27.34	27.34	27.34	0.10%	10,584
Feb 18, 2026	27.40	27.40	27.25	27.32	27.32	-0.26%	10,013
Feb 17, 2026	27.39	27.41	27.39	27.39	27.39	0.02%	27,561
Feb 13, 2026	27.37	27.49	27.37	27.38	27.38	0.43%	3,317
Feb 12, 2026	27.40	27.40	27.24	27.26	27.26	-0.43%	3,922
Feb 11, 2026	27.30	27.38	27.27	27.38	27.37	0.58%	3,610
Feb 10, 2026	27.30	27.30	27.22	27.22	27.22	-0.20%	4,214
Feb 9, 2026	27.32	27.33	27.25	27.28	27.27	0.01%	5,251
Feb 6, 2026	27.21	27.29	27.13	27.28	27.27	0.97%	4,382
Feb 5, 2026	27.04	27.07	27.00	27.01	27.01	0.36%	6,009
Feb 4, 2026	26.98	26.98	26.90	26.92	26.91	0.46%	12,434
Feb 3, 2026	26.81	26.81	26.74	26.80	26.79	0.41%	2,606
Feb 2, 2026	26.64	26.73	26.60	26.69	26.68	0.58%	17,338
Jan 30, 2026	26.38	26.53	26.38	26.53	26.52	0.64%	444
Jan 29, 2026	26.33	26.47	26.25	26.36	26.36	0.53%	4,653
Jan 28, 2026	26.57	26.57	26.14	26.22	26.22	-	16,588
Jan 27, 2026	26.15	26.25	26.15	26.23	26.22	0.08%	976
Jan 26, 2026	26.23	26.25	26.21	26.21	26.20	0.30%	8,686
Jan 23, 2026	26.10	26.14	26.06	26.13	26.12	0.10%	62,132
Jan 22, 2026	26.22	26.22	26.09	26.10	26.09	0.09%	4,190
Jan 21, 2026	26.01	26.08	25.95	26.08	26.06	0.58%	15,355
Jan 20, 2026	26.06	26.06	25.93	25.93	25.91	-1.20%	45,776
Jan 16, 2026	25.87	26.25	25.87	26.24	26.23	0.18%	19,722
Jan 15, 2026	26.15	26.24	26.11	26.20	26.18	0.14%	24,402
Jan 14, 2026	26.05	26.18	26.04	26.16	26.15	0.49%	6,234
Jan 13, 2026	26.05	26.05	26.02	26.03	26.02	-0.05%	6,331
Jan 12, 2026	25.99	26.06	25.98	26.05	26.03	0.54%	34,822
Jan 9, 2026	25.87	25.93	25.87	25.91	25.89	0.55%	13,053
Jan 8, 2026	25.74	25.76	25.71	25.76	25.75	0.95%	8,104
Jan 7, 2026	25.68	25.71	25.52	25.52	25.51	-0.90%	6,909
Jan 6, 2026	25.70	25.78	25.65	25.75	25.74	0.55%	61,875
Jan 5, 2026	25.63	25.67	25.61	25.61	25.60	0.27%	56,667
Jan 2, 2026	25.48	25.54	25.48	25.54	25.53	0.15%	3,778
Dec 31, 2025	25.63	25.63	25.48	25.50	25.49	-0.56%	40,374
Dec 30, 2025	25.65	25.65	25.65	25.65	25.63	0.09%	19,773
Dec 29, 2025	25.65	25.65	25.63	25.63	25.61	-0.27%	33,483