SPYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	40.19	40.20	39.99	40.14	40.14	0.28%	9,997
Nov 29, 2024	38.10	40.20	38.10	40.03	40.03	0.68%	11,076
Nov 27, 2024	39.90	39.90	39.76	39.76	39.76	-0.48%	557
Nov 26, 2024	39.91	39.95	39.69	39.95	39.95	0.50%	5,776
Nov 25, 2024	40.00	40.00	39.61	39.75	39.75	0.50%	11,466
Nov 22, 2024	39.44	39.55	39.33	39.55	39.55	0.79%	5,087
Nov 21, 2024	39.08	39.24	38.63	39.24	39.24	1.31%	1,905
Nov 20, 2024	38.55	38.82	38.35	38.74	38.74	-0.10%	27,925
Nov 19, 2024	38.13	38.86	38.13	38.77	38.77	0.73%	18,235
Nov 18, 2024	38.44	38.65	38.37	38.49	38.49	0.70%	63,330
Nov 15, 2024	39.76	39.76	38.03	38.22	38.22	-2.39%	159,522
Nov 14, 2024	39.47	39.47	39.08	39.16	39.16	-1.16%	11,055
Nov 13, 2024	39.67	39.81	39.43	39.62	39.62	0.20%	16,111
Nov 12, 2024	39.70	39.80	39.33	39.54	39.54	-0.41%	3,696
Nov 11, 2024	39.89	39.89	39.64	39.71	39.71	-0.12%	12,344
Nov 8, 2024	39.29	39.82	39.29	39.75	39.75	0.56%	20,575
Nov 7, 2024	39.28	39.58	39.28	39.53	39.53	1.02%	36,627
Nov 6, 2024	38.88	39.13	38.71	39.13	39.13	3.37%	8,125
Nov 5, 2024	37.52	37.86	37.52	37.86	37.86	1.44%	27,522
Nov 4, 2024	37.56	37.56	37.30	37.32	37.32	-0.34%	862
Nov 1, 2024	37.63	37.74	37.45	37.45	37.45	0.31%	3,182
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%	3,694
Oct 29, 2024	38.17	38.37	38.17	38.27	38.27	0.19%	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%	3,557
Oct 24, 2024	37.99	38.12	37.99	38.08	38.08	0.29%	6,951
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	0.11%	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%	784
Oct 17, 2024	38.50	38.50	38.30	38.30	38.30	-0.04%	3,024
Oct 16, 2024	38.09	38.34	38.09	38.31	38.31	0.55%	1,392
Oct 15, 2024	38.46	38.46	38.03	38.10	38.10	-1.06%	11,387
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	0.60%	1,461
Oct 10, 2024	37.90	37.93	37.84	37.93	37.93	-0.19%	5,454
Oct 9, 2024	37.72	38.00	37.72	38.00	38.00	0.76%	3,907
Oct 8, 2024	37.57	37.71	37.57	37.71	37.71	1.03%	2,159
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%	1,888
Oct 3, 2024	37.33	37.44	37.22	37.44	37.44	0.07%	5,776
Oct 2, 2024	37.46	37.50	37.41	37.41	37.41	-0.04%	1,451
Oct 1, 2024	37.47	37.51	37.28	37.43	37.43	-0.90%	4,486
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	-0.10%	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	-0.42%	10,775
Sep 24, 2024	37.50	37.66	37.50	37.63	37.55	0.23%	9,952
Sep 23, 2024	37.53	37.56	37.44	37.54	37.46	0.22%	2,687
Sep 20, 2024	37.46	37.48	37.33	37.46	37.38	-0.25%	5,952
Sep 19, 2024	37.47	37.73	37.47	37.55	37.47	2.01%	13,072
Sep 18, 2024	36.96	36.98	36.81	36.81	36.73	-0.34%	8,035
Sep 17, 2024	37.22	37.22	36.84	36.94	36.86	-0.03%	10,350
Sep 16, 2024	36.79	36.96	36.79	36.95	36.87	0.21%	1,526
Sep 13, 2024	36.79	36.95	36.79	36.87	36.79	0.68%	5,070
Sep 12, 2024	36.42	36.65	36.39	36.62	36.54	0.73%	3,591
Sep 11, 2024	35.74	36.36	35.53	36.36	36.28	1.08%	13,588
Sep 10, 2024	35.96	35.97	35.81	35.97	35.89	0.49%	2,863
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%	40,768
Sep 5, 2024	36.34	36.34	35.96	36.02	35.95	-0.55%	13,504
Sep 4, 2024	36.25	36.42	36.17	36.23	36.15	-0.08%	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	1.22%	5,462
Aug 29, 2024	37.04	37.19	36.68	36.70	36.63	-0.26%	15,122
Aug 28, 2024	36.76	36.84	36.72	36.80	36.72	-0.54%	1,193
Aug 27, 2024	36.77	37.04	36.77	37.00	36.92	0.28%	12,991
Aug 26, 2024	37.15	37.15	36.90	36.90	36.82	-0.56%	3,635
Aug 23, 2024	37.04	37.10	36.92	37.10	37.02	1.43%	5,587
Aug 22, 2024	36.70	36.78	36.58	36.58	36.50	-1.25%	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	-0.06%	1,788
Aug 19, 2024	36.61	36.87	36.61	36.87	36.79	1.06%	10,642
Aug 16, 2024	36.38	36.51	36.38	36.48	36.40	0.27%	1,860
Aug 15, 2024	36.08	36.44	36.08	36.38	36.30	1.74%	1,879
Aug 14, 2024	35.21	35.78	35.21	35.76	35.68	0.53%	41,762
Aug 13, 2024	35.03	35.57	35.03	35.57	35.49	1.50%	1,677
Aug 12, 2024	35.11	35.15	35.05	35.05	34.97	-0.13%	2,723
Aug 9, 2024	35.06	35.15	35.04	35.09	35.01	0.37%	7,326
Aug 8, 2024	34.97	35.08	34.94	34.96	34.88	1.73%	14,874
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%	84,493
Aug 5, 2024	36.21	36.21	34.91	35.11	35.04	-0.76%	41,786
Aug 2, 2024	35.43	35.43	35.18	35.38	35.31	-1.31%	34,758
Aug 1, 2024	36.56	36.70	35.75	35.85	35.77	-1.65%	20,566
Jul 31, 2024	36.46	36.64	36.37	36.45	36.37	1.72%	6,872
Jul 30, 2024	36.16	36.16	35.63	35.83	35.75	-0.43%	2,303
Jul 29, 2024	36.54	36.54	35.98	35.98	35.91	0.22%	10,769
Jul 26, 2024	36.15	36.15	35.90	35.90	35.83	0.85%	8,477
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	-2.54%	5,954
Jul 23, 2024	36.90	36.90	36.71	36.71	36.64	-0.33%	3,686
Jul 22, 2024	36.64	36.86	36.64	36.83	36.76	1.34%	2,706
Jul 19, 2024	36.87	36.87	36.35	36.35	36.27	-1.71%	1,820
Jul 18, 2024	37.74	37.74	36.71	36.98	36.90	-1.71%	7,716
Jul 17, 2024	37.94	37.94	37.57	37.62	37.54	-2.98%	38,084
Jul 16, 2024	38.54	38.78	38.50	38.78	38.70	1.22%	1,787
Jul 15, 2024	38.25	38.77	38.13	38.31	38.23	0.83%	15,883
Jul 12, 2024	37.94	38.62	37.94	37.99	37.91	0.91%	8,705