SPYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	46.02	46.19	45.98	46.10	46.10	0.11%	5,767
May 28, 2026	45.85	46.07	45.85	46.05	46.05	0.81%	3,954
May 27, 2026	45.73	45.73	45.49	45.68	45.68	-0.02%	85,708
May 26, 2026	45.83	45.83	45.58	45.69	45.69	0.74%	5,131
May 22, 2026	45.54	45.57	45.25	45.36	45.35	0.44%	1,714
May 21, 2026	44.86	45.29	44.86	45.16	45.15	-0.10%	5,487
May 20, 2026	45.10	45.20	45.04	45.20	45.20	1.73%	6,965
May 19, 2026	44.41	44.79	44.39	44.43	44.43	-0.85%	4,290
May 18, 2026	44.97	44.97	44.67	44.81	44.81	-0.44%	3,237
May 15, 2026	45.27	45.30	45.01	45.01	45.01	-1.31%	4,900
May 14, 2026	45.45	45.75	45.44	45.61	45.61	0.94%	7,465
May 13, 2026	45.18	45.18	45.18	45.18	45.18	0.71%	930
May 12, 2026	44.48	44.95	44.47	44.86	44.86	-0.20%	4,147
May 11, 2026	44.99	45.03	44.95	44.95	44.95	0.20%	4,035
May 8, 2026	44.82	45.28	44.77	44.86	44.86	1.08%	35,395
May 7, 2026	44.69	44.69	44.29	44.38	44.38	-0.55%	166,987
May 6, 2026	44.47	44.63	44.43	44.63	44.63	1.79%	4,286
May 5, 2026	42.54	43.99	42.54	43.84	43.84	0.83%	5,852
May 4, 2026	43.62	43.62	43.46	43.48	43.48	-0.58%	1,850
May 1, 2026	43.77	43.90	43.73	43.73	43.73	0.35%	2,322
Apr 30, 2026	43.21	43.59	43.11	43.58	43.58	1.13%	2,372
Apr 29, 2026	43.09	43.09	43.01	43.09	43.09	-0.10%	2,850
Apr 28, 2026	42.98	43.14	42.98	43.14	43.13	-0.54%	1,719
Apr 27, 2026	43.31	43.37	43.21	43.37	43.37	0.08%	3,067
Apr 24, 2026	43.26	43.33	43.23	43.33	43.33	0.82%	923
Apr 23, 2026	43.15	43.15	42.76	42.98	42.98	-0.40%	3,401
Apr 22, 2026	43.13	43.16	43.05	43.16	43.15	0.85%	2,915
Apr 21, 2026	43.10	43.10	42.79	42.79	42.79	-0.45%	2,301
Apr 20, 2026	43.02	43.02	42.96	42.98	42.98	-0.35%	1,297
Apr 17, 2026	43.14	43.22	43.05	43.14	43.14	1.49%	4,726
Apr 16, 2026	42.50	42.62	42.48	42.50	42.50	-0.07%	3,149
Apr 15, 2026	42.26	42.55	42.26	42.53	42.53	1.03%	30,505
Apr 14, 2026	42.06	42.14	42.03	42.10	42.10	1.24%	2,358
Apr 13, 2026	40.97	41.58	40.97	41.58	41.58	1.04%	8,486
Apr 10, 2026	41.25	41.32	41.09	41.15	41.15	-0.36%	2,647
Apr 9, 2026	40.99	41.31	40.99	41.31	41.30	0.60%	2,854
Apr 8, 2026	40.96	41.08	40.85	41.06	41.06	2.84%	19,670
Apr 7, 2026	39.67	39.92	39.63	39.92	39.92	0.09%	3,413
Apr 6, 2026	39.93	39.93	39.80	39.89	39.89	0.37%	4,543
Apr 2, 2026	39.22	39.80	39.22	39.74	39.74	-0.01%	19,718
Apr 1, 2026	39.77	39.82	39.70	39.74	39.74	0.69%	4,606
Mar 31, 2026	38.87	39.63	38.87	39.47	39.47	2.25%	8,015
Mar 30, 2026	38.87	38.87	38.50	38.60	38.60	-0.35%	18,574
Mar 27, 2026	39.11	39.11	38.69	38.74	38.74	-1.35%	9,024
Mar 26, 2026	39.67	39.76	39.24	39.27	39.27	-1.45%	7,137
Mar 25, 2026	40.10	40.10	39.94	39.95	39.85	0.39%	5,872
Mar 24, 2026	39.78	40.00	39.76	39.79	39.69	-0.43%	5,806
Mar 23, 2026	40.14	40.30	39.95	39.96	39.86	0.65%	6,652
Mar 20, 2026	39.90	39.90	39.61	39.70	39.60	-1.27%	2,617
Mar 19, 2026	40.19	40.31	40.00	40.21	40.11	-0.29%	13,193