SPYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	42.36	42.56	42.12	42.48	42.48	0.50%	7,080
Oct 16, 2025	42.81	42.82	42.02	42.26	42.26	-0.67%	3,357
Oct 15, 2025	42.37	42.97	42.37	42.55	42.55	0.46%	4,508
Oct 14, 2025	42.09	42.62	42.09	42.36	42.36	-0.28%	6,260
Oct 13, 2025	42.30	42.50	42.30	42.47	42.47	2.02%	3,213
Oct 10, 2025	42.45	42.45	41.63	41.63	41.63	-3.25%	5,083
Oct 9, 2025	42.96	43.04	42.96	43.03	43.03	-0.58%	2,070
Oct 8, 2025	42.57	43.31	42.57	43.28	43.28	0.73%	14,279
Oct 7, 2025	42.78	43.37	42.78	42.97	42.97	-0.62%	4,120
Oct 6, 2025	43.13	43.24	43.13	43.24	43.24	0.47%	1,344
Oct 3, 2025	43.24	43.37	43.04	43.04	43.04	-0.06%	3,348
Oct 2, 2025	43.00	43.17	42.95	43.06	43.06	0.02%	4,157
Oct 1, 2025	42.63	43.10	42.50	43.05	43.05	0.46%	33,919
Sep 30, 2025	42.48	42.86	42.42	42.86	42.86	0.63%	8,959
Sep 29, 2025	42.53	42.61	42.53	42.59	42.59	0.37%	4,123
Sep 26, 2025	42.44	42.54	42.21	42.43	42.43	0.60%	6,287
Sep 25, 2025	42.16	42.25	42.11	42.18	42.18	-0.94%	6,887
Sep 24, 2025	42.85	42.85	42.56	42.58	42.48	-0.61%	2,361
Sep 23, 2025	43.23	43.25	42.83	42.84	42.73	-0.95%	5,553
Sep 22, 2025	42.79	43.30	42.79	43.25	43.15	0.71%	7,927
Sep 19, 2025	42.74	42.94	42.71	42.94	42.84	0.65%	1,418
Sep 18, 2025	42.60	42.82	42.60	42.66	42.56	0.53%	5,637
Sep 17, 2025	42.46	42.63	42.44	42.44	42.34	-0.37%	10,959
Sep 16, 2025	42.53	42.67	42.53	42.60	42.50	-0.14%	2,107
Sep 15, 2025	42.94	42.94	42.60	42.66	42.56	0.29%	3,579
Sep 12, 2025	42.58	42.71	42.53	42.53	42.43	-0.60%	2,480
Sep 11, 2025	42.71	42.79	42.67	42.79	42.69	1.73%	2,751
Sep 10, 2025	42.17	42.17	41.89	42.06	41.96	0.48%	4,164
Sep 9, 2025	41.69	41.86	41.69	41.86	41.76	0.51%	3,225
Sep 8, 2025	41.24	41.76	41.24	41.65	41.55	0.35%	3,320
Sep 5, 2025	42.27	42.27	41.39	41.50	41.40	-0.80%	3,840
Sep 4, 2025	41.52	41.85	41.49	41.84	41.74	1.45%	3,015
Sep 3, 2025	41.25	41.39	41.02	41.24	41.14	0.45%	3,588
Sep 2, 2025	40.98	41.05	40.69	41.05	40.95	-0.85%	13,976
Aug 29, 2025	41.37	41.49	41.33	41.40	41.30	-1.16%	18,052
Aug 28, 2025	41.61	41.91	41.61	41.89	41.79	0.62%	5,294
Aug 27, 2025	41.68	41.81	41.63	41.63	41.53	0.01%	4,907
Aug 26, 2025	41.44	41.63	41.44	41.63	41.53	0.51%	2,390
Aug 25, 2025	41.54	41.66	41.42	41.42	41.32	-0.89%	4,626
Aug 22, 2025	41.92	41.99	41.79	41.79	41.69	2.46%	4,825
Aug 21, 2025	40.89	40.89	40.71	40.79	40.69	-0.47%	2,281
Aug 20, 2025	40.86	41.01	40.86	40.98	40.88	-0.30%	827
Aug 19, 2025	41.48	41.48	41.07	41.10	41.01	-1.00%	3,525
Aug 18, 2025	41.53	41.53	41.47	41.52	41.42	-0.32%	2,133
Aug 15, 2025	41.74	41.74	41.55	41.65	41.55	-0.58%	8,450
Aug 14, 2025	41.80	41.89	41.68	41.89	41.80	0.06%	14,792
Aug 13, 2025	41.89	41.89	41.63	41.87	41.77	0.58%	38,860
Aug 12, 2025	41.12	41.63	41.12	41.63	41.53	1.66%	2,487
Aug 11, 2025	41.20	41.23	40.95	40.95	40.85	-0.53%	4,000
Aug 8, 2025	40.99	41.25	40.99	41.17	41.07	1.01%	3,671