SPYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	37.37	37.48	37.33	37.33	37.33	-2.07%	2,455
Oct 30, 2024	38.21	38.28	38.12	38.12	38.12	-0.37%	3,700
Oct 29, 2024	38.17	38.37	38.17	38.26	38.26	0.18%	3,936
Oct 28, 2024	38.29	38.30	38.19	38.19	38.19	0.34%	9,923
Oct 25, 2024	38.30	38.30	38.06	38.06	38.06	-0.05%	3,600
Oct 24, 2024	37.99	38.12	37.99	38.08	38.08	0.29%	7,000
Oct 23, 2024	37.97	38.03	37.90	37.97	37.97	-1.09%	5,618
Oct 22, 2024	38.38	38.39	38.37	38.39	38.39	0.10%	1,049
Oct 21, 2024	38.31	38.35	38.31	38.35	38.35	-0.29%	2,916
Oct 18, 2024	38.40	38.46	38.40	38.46	38.46	0.44%	800
Oct 17, 2024	38.50	38.50	38.29	38.29	38.29	-0.05%	3,024
Oct 16, 2024	38.09	38.34	38.09	38.31	38.31	0.55%	1,400
Oct 15, 2024	38.46	38.46	38.03	38.10	38.10	-1.06%	11,400
Oct 14, 2024	38.40	38.51	38.40	38.51	38.51	0.92%	3,027
Oct 11, 2024	38.13	38.18	38.12	38.16	38.16	0.61%	1,500
Oct 10, 2024	37.90	37.93	37.84	37.93	37.93	-0.18%	5,500
Oct 9, 2024	37.72	38.00	37.72	38.00	38.00	0.77%	3,907
Oct 8, 2024	37.57	37.71	37.57	37.71	37.71	1.02%	2,200
Oct 7, 2024	37.72	37.72	37.33	37.33	37.33	-0.98%	4,949
Oct 4, 2024	37.52	37.70	37.52	37.70	37.70	0.69%	1,900
Oct 3, 2024	37.33	37.44	37.22	37.44	37.44	0.08%	5,800
Oct 2, 2024	37.46	37.50	37.41	37.41	37.41	-0.05%	1,500
Oct 1, 2024	37.47	37.51	37.28	37.43	37.43	-0.90%	4,500
Sep 30, 2024	37.49	37.77	37.41	37.77	37.77	0.37%	4,322
Sep 27, 2024	37.60	37.73	37.58	37.63	37.63	-0.11%	4,019
Sep 26, 2024	37.57	37.69	37.56	37.67	37.67	0.53%	3,648
Sep 25, 2024	37.55	37.60	37.47	37.47	37.47	-0.43%	10,800
Sep 24, 2024	37.50	37.66	37.50	37.63	37.55	0.24%	10,000
Sep 23, 2024	37.53	37.56	37.44	37.54	37.46	0.21%	2,700
Sep 20, 2024	37.46	37.48	37.33	37.46	37.38	-0.24%	6,000
Sep 19, 2024	37.47	37.73	37.47	37.55	37.47	2.01%	13,100
Sep 18, 2024	36.96	36.98	36.81	36.81	36.73	-0.35%	8,035
Sep 17, 2024	37.22	37.22	36.84	36.94	36.86	-0.03%	10,400
Sep 16, 2024	36.79	36.96	36.79	36.95	36.87	0.22%	1,526
Sep 13, 2024	36.79	36.95	36.79	36.87	36.79	0.68%	5,100
Sep 12, 2024	36.42	36.65	36.39	36.62	36.54	0.74%	3,600
Sep 11, 2024	35.74	36.35	35.53	36.35	36.28	1.06%	13,600
Sep 10, 2024	35.96	35.97	35.81	35.97	35.89	0.50%	2,900
Sep 9, 2024	35.74	35.90	35.74	35.79	35.72	0.90%	2,110
Sep 6, 2024	35.63	35.63	35.46	35.47	35.40	-1.53%	40,800
Sep 5, 2024	36.34	36.34	35.96	36.02	35.95	-0.58%	13,504
Sep 4, 2024	36.25	36.42	36.17	36.23	36.15	-0.06%	5,546
Sep 3, 2024	36.90	36.90	36.23	36.25	36.18	-2.42%	27,007
Aug 30, 2024	36.95	37.15	36.67	37.15	37.07	1.23%	5,500
Aug 29, 2024	37.03	37.19	36.68	36.70	36.63	-0.27%	15,122
Aug 28, 2024	36.76	36.84	36.72	36.80	36.72	-0.54%	1,200
Aug 27, 2024	36.77	37.04	36.77	37.00	36.92	0.27%	13,000
Aug 26, 2024	37.15	37.15	36.90	36.90	36.82	-0.54%	3,635
Aug 23, 2024	37.04	37.10	36.92	37.10	37.02	1.42%	5,600
Aug 22, 2024	36.70	36.78	36.58	36.58	36.50	-1.24%	32,209
Aug 21, 2024	36.97	37.11	36.84	37.04	36.96	0.54%	3,902
Aug 20, 2024	36.87	36.87	36.82	36.84	36.77	-0.08%	1,800
Aug 19, 2024	36.61	36.87	36.61	36.87	36.79	1.07%	10,642
Aug 16, 2024	36.38	36.51	36.38	36.48	36.40	0.27%	1,900
Aug 15, 2024	36.08	36.44	36.08	36.38	36.30	1.73%	1,900
Aug 14, 2024	35.21	35.78	35.21	35.76	35.68	0.53%	41,800
Aug 13, 2024	35.03	35.57	35.03	35.57	35.49	1.48%	1,700
Aug 12, 2024	35.11	35.15	35.05	35.05	34.97	-0.11%	2,723
Aug 9, 2024	35.06	35.15	35.03	35.09	35.01	0.37%	7,326
Aug 8, 2024	34.97	35.08	34.94	34.96	34.88	1.75%	14,900
Aug 7, 2024	35.01	35.01	34.36	34.36	34.29	-1.01%	8,141
Aug 6, 2024	34.85	34.97	34.71	34.71	34.64	-1.14%	84,500
Aug 5, 2024	36.21	36.21	34.91	35.11	35.04	-0.76%	41,800
Aug 2, 2024	35.43	35.43	35.18	35.38	35.30	-1.31%	34,800
Aug 1, 2024	36.56	36.70	35.75	35.85	35.77	-1.65%	20,600
Jul 31, 2024	36.46	36.64	36.37	36.45	36.37	1.73%	6,900
Jul 30, 2024	36.16	36.16	35.63	35.83	35.75	-0.42%	2,303
Jul 29, 2024	36.54	36.54	35.98	35.98	35.91	0.22%	10,800
Jul 26, 2024	36.15	36.15	35.90	35.90	35.83	0.84%	8,500
Jul 25, 2024	35.85	36.19	35.60	35.60	35.53	-0.50%	5,343
Jul 24, 2024	36.25	36.25	35.78	35.78	35.71	-2.53%	6,000
Jul 23, 2024	36.90	36.90	36.71	36.71	36.64	-0.33%	3,700
Jul 22, 2024	36.64	36.86	36.64	36.83	36.76	1.32%	2,706
Jul 19, 2024	36.87	36.87	36.35	36.35	36.27	-1.70%	1,820
Jul 18, 2024	37.74	37.74	36.71	36.98	36.90	-1.70%	7,716
Jul 17, 2024	37.94	37.94	37.57	37.62	37.54	-2.99%	38,100
Jul 16, 2024	38.54	38.78	38.50	38.78	38.70	1.23%	1,800
Jul 15, 2024	38.25	38.77	38.13	38.31	38.23	0.84%	15,900
Jul 12, 2024	37.94	38.62	37.94	37.99	37.91	0.90%	8,705
Jul 11, 2024	38.27	38.34	37.53	37.65	37.57	-1.65%	41,200
Jul 10, 2024	37.65	38.28	37.65	38.28	38.19	2.16%	36,700
Jul 9, 2024	37.52	37.66	37.44	37.47	37.39	0.24%	5,800
Jul 8, 2024	37.49	37.49	37.33	37.38	37.30	-	908
Jul 5, 2024	36.97	37.43	36.94	37.38	37.30	1.14%	28,300
Jul 3, 2024	36.37	36.96	36.37	36.96	36.89	0.96%	11,516
Jul 2, 2024	36.25	36.61	36.24	36.61	36.53	0.91%	6,817
Jul 1, 2024	36.23	36.28	36.03	36.28	36.21	0.14%	75,822
Jun 28, 2024	36.72	36.78	36.17	36.23	36.15	-0.36%	19,200
Jun 27, 2024	36.43	36.62	36.36	36.36	36.28	-0.22%	4,728
Jun 26, 2024	36.26	36.44	36.20	36.44	36.37	0.28%	2,846
Jun 25, 2024	36.25	36.37	36.25	36.34	36.26	0.11%	4,400
Jun 24, 2024	36.45	36.46	36.30	36.30	36.12	-0.52%	938
Jun 21, 2024	36.56	36.56	36.44	36.49	36.31	-0.35%	4,826
Jun 20, 2024	37.00	37.00	36.53	36.62	36.44	-0.38%	16,806
Jun 18, 2024	36.73	36.77	36.59	36.76	36.58	0.33%	2,803
Jun 17, 2024	36.69	36.78	36.64	36.64	36.46	1.52%	17,821
Jun 14, 2024	35.91	36.11	35.91	36.09	35.91	-0.50%	4,400
Jun 13, 2024	36.31	36.31	35.93	36.27	36.09	0.33%	19,246
Jun 12, 2024	36.30	36.30	36.15	36.15	35.97	1.83%	1,817
Jun 11, 2024	35.15	35.50	35.13	35.50	35.33	0.34%	34,544