SPYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.60	43.62	43.23	43.26	43.26	0.16%	11,561
Dec 4, 2025	43.31	43.31	43.05	43.19	43.19	-0.09%	3,020
Dec 3, 2025	43.05	43.36	43.05	43.23	43.23	0.32%	2,542
Dec 2, 2025	43.20	43.23	43.02	43.09	43.09	0.22%	4,651
Dec 1, 2025	43.11	43.17	43.00	43.00	43.00	-1.01%	4,170
Nov 28, 2025	43.38	43.45	43.38	43.44	43.44	0.37%	4,231
Nov 26, 2025	43.21	43.74	43.21	43.28	43.28	0.77%	2,392
Nov 25, 2025	42.30	42.96	42.30	42.95	42.95	0.94%	6,265
Nov 24, 2025	42.40	42.59	42.40	42.55	42.55	1.68%	4,024
Nov 21, 2025	41.45	42.25	41.45	41.84	41.84	1.93%	16,094
Nov 20, 2025	43.03	43.07	41.05	41.05	41.05	-2.30%	4,101
Nov 19, 2025	41.85	42.09	41.85	42.02	42.02	0.38%	4,813
Nov 18, 2025	41.84	42.14	41.58	41.86	41.86	-0.79%	4,183
Nov 17, 2025	42.80	42.84	41.99	42.19	42.19	-1.38%	5,083
Nov 14, 2025	42.38	42.99	42.38	42.78	42.78	-0.05%	4,391
Nov 13, 2025	43.22	43.22	42.78	42.80	42.80	-2.36%	3,790
Nov 12, 2025	43.88	43.94	43.82	43.83	43.83	0.01%	1,540
Nov 11, 2025	43.53	43.87	43.53	43.83	43.83	-0.03%	2,496
Nov 10, 2025	43.34	43.90	43.29	43.84	43.84	2.37%	30,586
Nov 7, 2025	42.44	42.83	42.20	42.83	42.83	-	25,693
Nov 6, 2025	43.17	43.17	42.79	42.83	42.83	-1.61%	7,710
Nov 5, 2025	43.37	43.73	43.37	43.53	43.53	0.67%	8,707
Nov 4, 2025	43.37	43.42	43.24	43.24	43.24	-1.51%	5,264
Nov 3, 2025	43.89	43.92	43.72	43.91	43.91	-0.10%	5,692
Oct 31, 2025	44.08	44.08	43.80	43.95	43.95	0.15%	9,694
Oct 30, 2025	43.44	44.26	43.44	43.88	43.88	-1.12%	4,624
Oct 29, 2025	45.18	45.21	44.09	44.38	44.38	-1.00%	12,189
Oct 28, 2025	44.54	45.04	44.38	44.83	44.83	0.59%	7,176
Oct 27, 2025	44.08	44.56	44.03	44.56	44.56	2.40%	23,218
Oct 24, 2025	43.52	43.75	43.49	43.52	43.52	1.33%	40,437
Oct 23, 2025	42.77	43.09	42.76	42.95	42.95	0.75%	9,818
Oct 22, 2025	42.88	42.90	42.42	42.63	42.63	-0.89%	5,668
Oct 21, 2025	42.97	43.06	42.97	43.01	43.01	-0.20%	4,301
Oct 20, 2025	42.94	43.10	42.94	43.10	43.10	1.47%	3,709
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	42.35	-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