SPYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	36.64	36.72	36.01	36.72	36.72	0.13%	9,602
Apr 25, 2025	36.50	36.67	36.27	36.67	36.67	0.39%	6,487
Apr 24, 2025	36.14	36.53	36.14	36.53	36.53	2.86%	3,681
Apr 23, 2025	35.88	36.55	35.50	35.51	35.51	2.23%	321,612
Apr 22, 2025	34.32	34.91	34.32	34.74	34.74	2.65%	7,272
Apr 21, 2025	34.24	34.24	33.61	33.84	33.84	-2.31%	13,770
Apr 17, 2025	34.74	34.90	34.53	34.64	34.64	-0.10%	13,472
Apr 16, 2025	35.03	35.09	34.36	34.68	34.68	-2.49%	5,149
Apr 15, 2025	35.81	35.82	35.56	35.56	35.56	-0.58%	2,172
Apr 14, 2025	36.38	36.38	35.47	35.77	35.77	-0.14%	20,612
Apr 11, 2025	34.13	36.00	33.00	35.82	35.82	2.53%	29,146
Apr 10, 2025	34.76	35.18	34.17	34.94	34.94	-4.57%	3,287
Apr 9, 2025	30.85	36.71	30.85	36.61	36.61	18.02%	39,563
Apr 8, 2025	33.20	33.67	30.77	31.02	31.02	-3.31%	17,098
Apr 7, 2025	30.90	33.72	30.67	32.08	32.08	-3.98%	14,812
Apr 4, 2025	32.46	33.41	32.46	33.41	33.41	1.86%	12,723
Apr 3, 2025	33.46	33.46	32.79	32.80	32.80	-6.75%	5,499
Apr 2, 2025	34.94	35.18	34.85	35.18	35.18	1.45%	3,833
Apr 1, 2025	34.39	34.67	34.25	34.67	34.67	0.66%	3,155
Mar 31, 2025	33.82	34.46	33.74	34.45	34.45	0.50%	233,365
Mar 28, 2025	34.60	34.60	34.24	34.28	34.28	-2.61%	6,214
Mar 27, 2025	35.29	35.32	35.20	35.20	35.20	-0.49%	2,925
Mar 26, 2025	35.42	35.42	35.21	35.37	35.37	-1.34%	5,245
Mar 25, 2025	35.82	35.85	35.76	35.85	35.77	-0.04%	5,761
Mar 24, 2025	35.77	35.87	35.69	35.87	35.79	2.13%	2,666
Mar 21, 2025	35.06	35.12	35.01	35.12	35.04	-0.14%	771
Mar 20, 2025	35.27	35.36	35.12	35.17	35.09	-0.29%	4,304
Mar 19, 2025	35.02	35.37	35.02	35.27	35.19	1.20%	2,638
Mar 18, 2025	34.94	34.96	34.82	34.85	34.77	-1.51%	1,466
Mar 17, 2025	35.23	35.54	35.14	35.38	35.30	0.71%	3,113
Mar 14, 2025	35.00	35.14	34.99	35.14	35.06	3.02%	2,565
Mar 13, 2025	34.61	34.61	34.09	34.11	34.03	-1.73%	3,658
Mar 12, 2025	34.33	34.85	34.29	34.71	34.63	0.71%	8,910
Mar 11, 2025	34.22	34.68	34.04	34.46	34.38	-0.11%	5,582
Mar 10, 2025	35.19	35.19	34.40	34.50	34.42	-3.96%	8,475
Mar 7, 2025	35.28	35.94	35.21	35.93	35.84	0.85%	10,624
Mar 6, 2025	35.64	35.83	35.42	35.62	35.54	-2.24%	12,562
Mar 5, 2025	35.77	36.55	35.61	36.44	36.36	1.56%	10,630
Mar 4, 2025	35.56	36.58	35.40	35.88	35.80	-0.93%	22,778
Mar 3, 2025	37.37	37.98	36.10	36.22	36.13	-2.54%	10,538
Feb 28, 2025	36.57	37.16	36.40	37.16	37.08	2.14%	2,206
Feb 27, 2025	37.39	37.40	36.37	36.38	36.30	-2.93%	9,786
Feb 26, 2025	37.39	37.78	37.14	37.48	37.40	0.62%	5,207
Feb 25, 2025	37.40	37.41	36.92	37.25	37.16	-1.49%	17,417
Feb 24, 2025	38.19	38.22	37.81	37.81	37.73	-0.95%	5,652
Feb 21, 2025	38.99	38.99	38.17	38.17	38.09	-2.38%	736
Feb 20, 2025	38.99	39.10	38.89	39.10	39.02	-0.51%	4,729
Feb 19, 2025	39.05	39.32	39.05	39.30	39.21	0.37%	2,014
Feb 18, 2025	39.10	39.16	38.94	39.16	39.07	0.10%	5,544
Feb 14, 2025	39.18	39.18	39.08	39.12	39.03	0.02%	5,649