SPCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	27.20	27.20	27.20	27.20	-	-	58
Jun 24, 2026	27.28	27.28	27.20	27.20	27.19	0.09%	3,979
Jun 23, 2026	27.17	27.17	27.17	27.17	27.17	0.46%	4,338
Jun 22, 2026	27.17	27.17	27.05	27.05	27.05	-0.41%	10,455
Jun 18, 2026	27.19	27.19	27.12	27.16	27.16	-	912
Jun 17, 2026	27.50	27.50	27.23	27.23	27.16	-1.21%	2,565
Jun 16, 2026	27.60	27.61	27.55	27.56	27.49	0.15%	14,359
Jun 15, 2026	27.58	27.61	27.52	27.52	27.45	0.42%	2,176
Jun 12, 2026	27.33	27.44	27.33	27.40	27.33	0.55%	4,296
Jun 11, 2026	27.18	27.34	27.15	27.25	27.18	0.83%	3,225
Jun 10, 2026	27.15	27.15	27.03	27.03	26.96	-0.27%	3,497
Jun 9, 2026	27.05	27.11	26.96	27.10	27.03	0.76%	7,421
Jun 8, 2026	27.10	27.10	26.90	26.90	26.83	-0.67%	3,020
Jun 5, 2026	27.19	27.23	27.08	27.08	27.01	-0.03%	10,147
Jun 4, 2026	27.16	27.16	27.02	27.09	27.02	0.35%	14,706
Jun 3, 2026	27.15	27.16	26.99	26.99	26.92	-0.49%	17,087
Jun 2, 2026	26.94	27.12	26.94	27.12	27.06	0.56%	2,064
Jun 1, 2026	27.11	27.11	26.97	26.97	26.91	-1.30%	15,900
May 29, 2026	27.35	27.35	27.28	27.33	27.26	-0.50%	1,712
May 28, 2026	27.51	27.55	27.47	27.47	27.40	-0.26%	1,536
May 27, 2026	27.62	27.62	27.54	27.54	27.47	0.17%	1,999
May 26, 2026	27.54	27.54	27.46	27.49	27.42	-0.16%	12,253
May 22, 2026	27.50	27.57	27.50	27.54	27.47	0.47%	7,148
May 21, 2026	27.30	27.42	27.30	27.41	27.34	-0.26%	5,071
May 20, 2026	27.37	27.49	27.37	27.48	27.41	0.39%	3,297
May 19, 2026	27.40	27.45	27.37	27.37	27.31	-0.01%	6,515
May 18, 2026	27.26	27.38	27.26	27.38	27.31	0.68%	16,815
May 15, 2026	27.28	27.34	27.19	27.19	27.12	-0.85%	26,518
May 14, 2026	27.40	27.44	27.40	27.43	27.36	0.40%	1,276
May 13, 2026	27.27	27.34	27.27	27.32	27.25	-	27,385
May 12, 2026	27.14	27.32	27.14	27.32	27.25	0.47%	18,882
May 11, 2026	27.24	27.24	27.13	27.20	27.12	0.04%	5,964
May 8, 2026	27.30	27.30	27.18	27.18	27.11	-0.12%	17,638
May 7, 2026	27.78	27.78	27.21	27.22	27.14	-0.74%	16,378
May 6, 2026	27.36	27.46	27.34	27.42	27.35	0.38%	32,009
May 5, 2026	27.30	27.39	27.27	27.32	27.24	0.50%	12,455
May 4, 2026	27.29	27.29	27.08	27.18	27.11	-0.65%	8,839
May 1, 2026	27.43	27.53	27.31	27.36	27.28	0.04%	192,123
Apr 30, 2026	27.12	27.35	27.12	27.35	27.27	1.82%	8,459
Apr 29, 2026	26.95	26.95	26.82	26.86	26.79	-0.54%	13,792
Apr 28, 2026	27.03	27.05	26.94	27.01	26.93	0.44%	6,060
Apr 27, 2026	27.00	27.00	26.89	26.89	26.81	-0.73%	3,322
Apr 24, 2026	27.12	27.12	27.06	27.08	27.01	-0.68%	1,818
Apr 23, 2026	27.25	27.28	27.19	27.27	27.19	1.26%	12,393
Apr 22, 2026	26.91	26.93	26.89	26.93	26.85	0.14%	7,747
Apr 21, 2026	27.08	27.08	26.89	26.89	26.82	-0.91%	2,202
Apr 20, 2026	27.21	27.21	27.14	27.14	27.06	-0.37%	2,115
Apr 17, 2026	27.13	27.26	27.13	27.24	27.17	1.21%	3,827
Apr 16, 2026	26.87	26.94	26.87	26.93	26.84	0.44%	4,034
Apr 15, 2026	26.70	26.81	26.70	26.81	26.72	-0.21%	6,196