SPC Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.38	0.39	0.38	0.39	0.39	5.41%	100,347
Dec 4, 2025	0.37	0.37	0.37	0.37	0.37	-	2,235
Dec 2, 2025	0.39	0.39	0.37	0.37	0.37	-6.33%	6,216
Nov 28, 2025	0.40	0.40	0.37	0.40	0.40	-	12,755
Nov 27, 2025	0.40	0.40	0.40	0.40	0.40	6.76%	13,504
Nov 26, 2025	0.39	0.39	0.37	0.37	0.37	-	32,984
Nov 25, 2025	0.37	0.37	0.37	0.37	0.37	-5.13%	82,447
Nov 24, 2025	0.40	0.41	0.39	0.39	0.39	2.63%	61,250
Nov 20, 2025	0.37	0.39	0.37	0.38	0.38	-5.00%	91,311
Nov 19, 2025	0.39	0.42	0.39	0.40	0.40	2.56%	16,051
Nov 18, 2025	0.38	0.39	0.38	0.39	0.39	-6.02%	36,976
Nov 17, 2025	0.40	0.43	0.40	0.42	0.42	1.22%	17,799
Nov 14, 2025	0.41	0.41	0.41	0.41	0.41	-4.65%	5,007,250
Nov 13, 2025	0.42	0.44	0.42	0.43	0.43	7.50%	30,269
Nov 12, 2025	0.38	0.41	0.38	0.40	0.40	5.26%	65,172
Nov 11, 2025	0.39	0.41	0.38	0.38	0.38	-2.56%	2,800
Nov 10, 2025	0.37	0.39	0.37	0.39	0.39	5.41%	21,367
Nov 7, 2025	0.39	0.39	0.37	0.37	0.37	-1.33%	16,000
Nov 6, 2025	0.39	0.39	0.38	0.38	0.38	2.74%	13,865
Nov 5, 2025	0.41	0.41	0.37	0.37	0.37	-9.88%	154,705
Nov 4, 2025	0.42	0.42	0.39	0.41	0.41	-	15,384
Nov 3, 2025	0.41	0.41	0.39	0.41	0.41	-	115,326
Oct 31, 2025	0.42	0.45	0.40	0.41	0.41	-5.81%	93,971
Oct 30, 2025	0.45	0.45	0.43	0.43	0.43	2.38%	5,879
Oct 29, 2025	0.43	0.45	0.42	0.42	0.42	-	125,354
Oct 28, 2025	0.43	0.45	0.42	0.42	0.42	-6.67%	69,304
Oct 27, 2025	0.47	0.47	0.43	0.45	0.45	-	93,232
Oct 24, 2025	0.43	0.45	0.43	0.45	0.45	5.88%	23,837
Oct 23, 2025	0.45	0.45	0.43	0.43	0.43	-	39,935
Oct 22, 2025	0.43	0.45	0.43	0.43	0.43	-	106,445
Oct 21, 2025	0.47	0.47	0.43	0.43	0.43	-8.60%	89,699
Oct 20, 2025	0.45	0.47	0.44	0.47	0.47	5.68%	115,506
Oct 17, 2025	0.41	0.44	0.41	0.44	0.44	10.00%	104,356
Oct 15, 2025	0.39	0.40	0.36	0.40	0.40	-	364,858
Oct 14, 2025	0.40	0.43	0.39	0.40	0.40	-	99,226
Oct 13, 2025	0.42	0.43	0.40	0.40	0.40	-6.98%	120,911
Oct 10, 2025	0.44	0.45	0.42	0.43	0.43	-5.49%	52,618
Oct 9, 2025	0.42	0.47	0.42	0.46	0.46	9.64%	47,401
Oct 8, 2025	0.45	0.45	0.42	0.42	0.42	-9.78%	263,263
Oct 7, 2025	0.46	0.48	0.45	0.46	0.46	3.37%	68,711
Oct 6, 2025	0.45	0.47	0.44	0.45	0.45	-1.11%	49,633
Oct 3, 2025	0.47	0.48	0.45	0.45	0.45	-3.23%	156,443
Oct 2, 2025	0.48	0.49	0.46	0.47	0.47	-3.12%	223,437
Oct 1, 2025	0.47	0.49	0.45	0.48	0.48	4.35%	91,981
Sep 30, 2025	0.46	0.49	0.46	0.46	0.46	2.22%	17,833
Sep 29, 2025	0.49	0.49	0.45	0.45	0.45	-6.25%	129,057
Sep 26, 2025	0.45	0.51	0.45	0.48	0.48	17.07%	457,679
Sep 25, 2025	0.45	0.47	0.41	0.41	0.41	-2.38%	81,017
Sep 24, 2025	0.42	0.42	0.42	0.42	0.42	-3.45%	15,732
Sep 23, 2025	0.47	0.49	0.44	0.44	0.44	-7.45%	198,870