SPCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	18.36	18.41	18.36	18.37	18.37	1.27%	538
Dec 19, 2025	17.50	18.14	17.50	18.14	18.14	9.65%	998
Dec 18, 2025	16.89	17.05	16.54	16.54	16.54	0.13%	6,037
Dec 17, 2025	17.69	17.69	16.52	16.52	16.52	-9.49%	2,021
Dec 16, 2025	18.25	18.25	18.25	18.25	18.25	1.73%	39
Dec 15, 2025	18.72	18.72	17.94	17.94	17.94	-2.20%	594
Dec 12, 2025	20.01	20.01	18.34	18.34	18.34	-8.35%	2,628
Dec 11, 2025	19.38	20.01	19.38	20.01	20.01	-4.08%	642
Dec 10, 2025	20.86	20.87	20.49	20.87	20.86	-0.97%	650
Dec 9, 2025	20.86	21.07	20.86	21.07	21.07	-1.10%	262
Dec 8, 2025	21.30	21.30	21.30	21.30	21.30	3.27%	123
Dec 5, 2025	20.41	20.63	20.41	20.63	20.63	0.84%	434
Dec 4, 2025	20.31	20.46	20.31	20.46	20.46	3.60%	463
Dec 3, 2025	19.75	19.75	19.75	19.75	19.75	1.18%	21
Dec 2, 2025	19.77	19.79	19.52	19.52	19.52	-0.46%	2,950
Dec 1, 2025	20.58	20.58	18.52	19.61	19.61	0.61%	2,258
Nov 28, 2025	19.53	19.53	19.23	19.49	19.49	0.42%	1,473
Nov 26, 2025	19.62	19.63	19.21	19.41	19.41	2.51%	1,356
Nov 25, 2025	17.73	18.93	17.73	18.93	18.93	-5.09%	6,656
Nov 24, 2025	18.87	20.03	18.75	19.95	19.95	5.84%	6,555
Nov 21, 2025	18.83	19.13	18.00	18.85	18.85	0.56%	1,866
Nov 20, 2025	21.35	21.35	18.65	18.74	18.74	-9.63%	6,050
Nov 19, 2025	20.30	20.74	20.25	20.74	20.74	-0.75%	1,647
Nov 18, 2025	20.64	21.27	20.00	20.89	20.89	-0.05%	2,142
Nov 17, 2025	22.00	22.24	20.50	20.90	20.90	-8.26%	865
Nov 14, 2025	21.22	23.38	21.22	22.79	22.79	5.29%	3,688
Nov 13, 2025	21.75	22.13	21.47	21.64	21.64	-10.94%	6,316
Nov 12, 2025	25.32	25.32	24.00	24.30	24.30	-2.06%	1,691
Nov 11, 2025	25.04	25.19	24.81	24.81	24.81	-6.69%	847
Nov 10, 2025	26.09	26.73	26.09	26.59	26.59	6.99%	2,105
Nov 7, 2025	23.86	24.85	22.77	24.85	24.85	-1.72%	4,384
Nov 6, 2025	27.59	27.71	25.27	25.29	25.29	-7.87%	2,038
Nov 5, 2025	29.77	29.77	27.45	27.45	27.45	-13.45%	2,434
Nov 4, 2025	32.50	32.91	31.71	31.71	31.71	-10.25%	3,958
Nov 3, 2025	36.14	36.91	35.33	35.33	35.33	-0.47%	1,676
Oct 31, 2025	35.73	35.73	34.93	35.50	35.50	3.03%	851
Oct 30, 2025	35.46	35.71	34.45	34.45	34.45	-6.38%	854
Oct 29, 2025	38.25	38.25	36.66	36.80	36.80	3.55%	13,306
Oct 28, 2025	34.20	35.54	34.20	35.54	35.54	6.40%	1,236
Oct 27, 2025	31.96	33.40	31.96	33.40	33.40	9.43%	2,235
Oct 24, 2025	30.56	30.90	30.52	30.52	30.52	2.91%	972
Oct 23, 2025	30.03	30.36	29.66	29.66	29.66	-7.55%	3,415
Oct 22, 2025	33.34	33.34	31.44	32.08	32.08	-5.14%	1,984
Oct 21, 2025	33.48	33.82	33.48	33.82	33.82	-1.02%	3,862
Oct 20, 2025	35.05	35.05	34.17	34.17	34.17	5.05%	2,098
Oct 17, 2025	32.67	32.94	32.53	32.53	32.53	-2.24%	1,237
Oct 16, 2025	33.96	33.97	33.27	33.27	33.27	0.86%	2,796
Oct 15, 2025	33.77	34.09	32.68	32.99	32.99	1.32%	2,239
Oct 14, 2025	34.12	34.65	32.56	32.56	32.56	-7.41%	3,660
Oct 13, 2025	35.39	35.80	35.16	35.16	35.16	6.27%	1,306