SPC Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.31	0.33	0.31	0.31	-	-6.06%	210,534
Jan 28, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	16,687
Jan 27, 2026	0.34	0.34	0.32	0.34	0.34	-	184,298
Jan 23, 2026	0.34	0.34	0.34	0.34	0.34	-	17,948
Jan 22, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	193,346
Jan 21, 2026	0.36	0.36	0.33	0.34	0.34	-6.94%	136,239
Jan 20, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	112,196
Jan 19, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	27,095
Jan 16, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	101,061
Jan 15, 2026	0.37	0.39	0.37	0.39	0.39	2.67%	17,144
Jan 14, 2026	0.40	0.40	0.38	0.38	0.38	-5.06%	92,402
Jan 13, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	133,311
Jan 12, 2026	0.40	0.41	0.38	0.40	0.40	-2.44%	330,849
Jan 9, 2026	0.40	0.41	0.40	0.41	0.41	-2.38%	179,594
Jan 8, 2026	0.40	0.42	0.40	0.42	0.42	-	178,131
Jan 7, 2026	0.43	0.43	0.42	0.42	0.42	-	26,977
Jan 6, 2026	0.45	0.45	0.42	0.42	0.42	-5.62%	151,341
Jan 5, 2026	0.44	0.45	0.42	0.45	0.45	1.14%	248,497
Jan 2, 2026	0.44	0.45	0.42	0.44	0.44	-	226,029
Dec 31, 2025	0.42	0.45	0.42	0.44	0.44	7.32%	65,005
Dec 30, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	65,631
Dec 29, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	13,000
Dec 24, 2025	0.42	0.42	0.40	0.40	0.40	-2.44%	1,340
Dec 23, 2025	0.40	0.44	0.40	0.41	0.41	2.50%	159,826
Dec 22, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	64,658
Dec 19, 2025	0.39	0.39	0.39	0.39	0.39	-	34
Dec 18, 2025	0.35	0.39	0.35	0.39	0.39	-	52,375
Dec 17, 2025	0.39	0.39	0.39	0.39	0.39	-	18
Dec 15, 2025	0.39	0.39	0.39	0.39	0.39	-4.88%	107,202
Dec 12, 2025	0.36	0.41	0.35	0.41	0.41	17.14%	103,417
Dec 11, 2025	0.37	0.37	0.35	0.35	0.35	-10.26%	108,803
Dec 10, 2025	0.40	0.40	0.37	0.39	0.39	5.41%	12,420
Dec 9, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	18,966
Dec 8, 2025	0.39	0.39	0.37	0.37	0.37	-6.41%	29,748
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