SPCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	27.26	27.26	27.06	27.06	27.06	-0.35%	6,293
Sep 21, 2026	27.17	27.19	27.16	27.16	27.16	0.47%	6,642
Sep 18, 2026	27.00	27.04	27.00	27.03	27.03	-0.16%	5,968
Sep 17, 2026	27.10	27.14	27.10	27.13	27.07	0.31%	7,935
Sep 16, 2026	27.29	27.30	27.05	27.05	26.99	-0.72%	2,572
Sep 15, 2026	27.23	27.26	27.23	27.25	27.19	-0.68%	3,233
Sep 14, 2026	27.42	27.46	27.41	27.43	27.37	0.35%	4,255
Sep 11, 2026	27.39	27.44	27.34	27.34	27.28	0.65%	2,481
Sep 10, 2026	27.17	27.20	27.15	27.16	27.10	-0.24%	5,604
Sep 9, 2026	27.27	27.27	27.23	27.23	27.17	-0.78%	17,897
Sep 8, 2026	27.45	27.50	27.44	27.44	27.38	-0.52%	2,785
Sep 4, 2026	27.65	27.66	27.58	27.58	27.52	-0.70%	4,267
Sep 3, 2026	27.65	27.84	27.65	27.78	27.72	0.39%	17,275
Sep 2, 2026	27.65	27.73	27.65	27.67	27.61	0.34%	13,652
Sep 1, 2026	27.61	27.61	27.58	27.58	27.52	-0.12%	7,091
Aug 31, 2026	27.59	27.63	27.57	27.61	27.55	-0.43%	5,112
Aug 28, 2026	27.75	27.76	27.66	27.73	27.67	0.43%	9,876
Aug 27, 2026	27.67	27.69	27.61	27.61	27.55	-0.83%	1,604
Aug 26, 2026	27.88	27.88	27.84	27.84	27.78	-0.23%	728
Aug 25, 2026	27.92	27.92	27.90	27.91	27.85	-0.25%	877
Aug 24, 2026	27.93	27.98	27.93	27.98	27.92	0.58%	736
Aug 21, 2026	27.77	27.84	27.77	27.82	27.76	0.42%	15,764
Aug 20, 2026	27.83	27.86	27.70	27.70	27.64	-0.97%	3,469
Aug 19, 2026	28.06	28.08	27.97	27.97	27.91	-0.14%	4,570
Aug 18, 2026	28.17	28.17	28.01	28.01	27.95	0.09%	10,815
Aug 17, 2026	28.07	28.07	27.99	27.99	27.92	-0.51%	1,504
Aug 14, 2026	28.18	28.19	28.12	28.13	28.07	-0.22%	17,042
Aug 13, 2026	28.29	28.29	28.16	28.20	28.13	0.29%	1,447
Aug 12, 2026	28.15	28.17	28.12	28.12	28.05	-0.14%	4,153
Aug 11, 2026	28.22	28.22	28.16	28.16	28.09	-0.21%	11,371
Aug 10, 2026	28.23	28.23	28.17	28.22	28.15	-0.25%	7,602
Aug 7, 2026	28.24	28.32	28.24	28.29	28.22	0.12%	4,089
Aug 6, 2026	28.23	28.27	28.19	28.26	28.18	-0.09%	5,584
Aug 5, 2026	28.33	28.34	28.18	28.28	28.21	0.18%	24,671
Aug 4, 2026	28.02	28.28	27.98	28.23	28.16	0.59%	6,857
Aug 3, 2026	28.19	28.19	28.02	28.06	27.99	0.47%	2,731
Jul 31, 2026	27.95	27.99	27.93	27.93	27.86	0.21%	2,369
Jul 30, 2026	27.86	27.88	27.83	27.88	27.80	-0.58%	1,602
Jul 29, 2026	28.23	28.30	28.04	28.04	27.97	-1.13%	9,451
Jul 28, 2026	28.47	28.47	28.36	28.36	28.29	1.17%	4,023
Jul 27, 2026	28.07	28.07	27.99	28.03	27.96	0.68%	7,733
Jul 24, 2026	27.79	27.84	27.78	27.84	27.77	1.01%	15,318
Jul 23, 2026	27.58	27.58	27.49	27.56	27.49	-0.62%	1,109
Jul 22, 2026	27.76	27.76	27.73	27.73	27.66	0.28%	4,220
Jul 21, 2026	27.66	27.66	27.61	27.65	27.58	0.11%	7,781
Jul 20, 2026	27.70	27.70	27.62	27.62	27.55	-0.45%	3,431
Jul 17, 2026	27.83	27.83	27.72	27.75	27.67	-0.38%	1,677
Jul 16, 2026	27.88	27.89	27.83	27.86	27.78	0.99%	9,661
Jul 15, 2026	27.68	27.68	27.59	27.59	27.51	-0.06%	8,396
Jul 14, 2026	27.80	27.95	27.57	27.61	27.52	-0.13%	16,948