SPCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.91	22.08	21.76	21.95	-	0.34%	87
Feb 19, 2026	22.02	22.02	21.87	21.87	21.87	-	267
Feb 18, 2026	22.02	22.02	21.87	21.87	21.87	-0.13%	257
Feb 17, 2026	21.90	21.90	21.71	21.90	21.90	-0.02%	1,773
Feb 13, 2026	22.57	22.57	21.90	21.90	21.90	-0.15%	227
Feb 12, 2026	22.09	22.09	21.94	21.94	21.94	0.15%	384
Feb 11, 2026	21.84	21.95	21.84	21.90	21.90	-0.10%	352
Feb 10, 2026	21.97	21.97	21.93	21.93	21.93	-0.02%	371
Feb 9, 2026	22.57	22.57	21.86	21.93	21.93	0.39%	917
Feb 6, 2026	21.94	21.94	21.85	21.85	21.85	0.03%	1,078
Feb 5, 2026	21.85	21.85	21.84	21.84	21.84	-0.03%	418
Feb 4, 2026	21.85	21.85	21.85	21.85	21.85	-0.54%	294
Feb 3, 2026	21.98	22.09	21.94	21.96	21.96	-0.66%	1,078
Feb 2, 2026	22.21	22.21	22.05	22.11	22.11	0.11%	2,442
Jan 30, 2026	22.51	22.51	22.09	22.09	22.09	0.18%	647
Jan 29, 2026	21.89	22.05	21.89	22.05	22.05	0.75%	1,471
Jan 28, 2026	21.83	21.92	21.83	21.88	21.88	-0.32%	1,549
Jan 27, 2026	21.95	21.95	21.95	21.95	21.95	-	310
Jan 26, 2026	21.97	21.97	21.95	21.95	21.95	0.37%	342
Jan 23, 2026	21.84	21.87	21.79	21.87	21.87	-0.33%	2,543
Jan 22, 2026	21.94	21.94	21.88	21.94	21.94	-0.14%	1,406
Jan 21, 2026	22.00	22.00	21.97	21.97	21.97	0.25%	386
Jan 20, 2026	21.92	21.92	21.92	21.92	21.92	-0.17%	517
Jan 16, 2026	21.80	21.95	21.80	21.95	21.95	0.32%	542
Jan 15, 2026	21.88	21.88	21.88	21.88	21.88	0.16%	87
Jan 14, 2026	21.73	21.85	21.71	21.85	21.85	0.45%	2,016
Jan 13, 2026	21.69	21.80	21.69	21.75	21.75	0.17%	1,602
Jan 12, 2026	21.75	21.75	21.67	21.71	21.71	-0.21%	2,614
Jan 9, 2026	21.76	21.80	21.73	21.76	21.76	-0.27%	1,465
Jan 8, 2026	21.82	21.82	21.73	21.82	21.82	-0.05%	1,600
Jan 7, 2026	21.75	21.83	21.75	21.83	21.83	0.02%	499
Jan 6, 2026	21.80	21.83	21.77	21.83	21.83	-	861
Jan 5, 2026	21.72	21.83	21.72	21.83	21.83	0.07%	718
Jan 2, 2026	21.81	21.81	21.81	21.81	21.81	0.11%	213
Dec 31, 2025	21.32	21.80	21.32	21.79	21.79	0.02%	1,205
Dec 30, 2025	21.77	21.78	21.71	21.78	21.78	0.05%	1,521
Dec 29, 2025	21.71	21.77	21.71	21.77	21.77	-0.21%	1,277
Dec 26, 2025	21.83	21.83	21.70	21.82	21.82	-0.07%	4,941
Dec 24, 2025	21.84	21.84	21.74	21.83	21.83	-2.08%	896
Dec 23, 2025	22.03	22.40	22.03	22.29	21.81	0.15%	1,829
Dec 22, 2025	22.29	22.29	22.26	22.26	21.77	0.15%	1,176
Dec 19, 2025	22.46	22.46	22.23	22.23	21.74	-0.18%	1,159
Dec 18, 2025	22.39	22.39	22.21	22.27	21.78	-0.20%	1,162
Dec 17, 2025	22.17	22.47	22.17	22.31	21.82	-0.09%	11,483
Dec 16, 2025	23.00	23.00	22.27	22.33	21.84	-12.21%	1,749
Dec 15, 2025	25.42	25.44	25.37	25.44	21.84	-0.32%	1,125
Dec 12, 2025	25.47	25.52	25.47	25.52	21.91	0.16%	464
Dec 11, 2025	25.19	25.57	25.19	25.48	21.88	0.24%	5,987
Dec 10, 2025	25.16	25.41	25.16	25.41	21.82	0.51%	1,414
Dec 9, 2025	25.11	25.35	25.11	25.29	21.71	-0.09%	3,758