SPC Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.33	0.35	0.32	0.35	0.35	2.99%	156,017
Apr 21, 2026	0.36	0.37	0.33	0.34	0.34	-6.94%	144,435
Apr 20, 2026	0.40	0.40	0.36	0.36	0.36	-8.86%	19,789
Apr 17, 2026	0.37	0.40	0.34	0.40	0.40	8.22%	155,856
Apr 16, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	3,159
Apr 15, 2026	0.36	0.37	0.36	0.37	0.37	15.62%	12,119
Apr 14, 2026	0.37	0.37	0.32	0.32	0.32	-13.51%	2,719
Apr 13, 2026	0.37	0.38	0.37	0.37	0.37	4.23%	73,382
Apr 10, 2026	0.30	0.36	0.30	0.36	0.36	14.52%	178,826
Apr 9, 2026	0.31	0.32	0.31	0.31	0.31	6.90%	280,846
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	3,794
Apr 7, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	134,783
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	5,500
Apr 1, 2026	0.31	0.33	0.29	0.29	0.29	-	194,284
Mar 31, 2026	0.30	0.30	0.29	0.29	0.29	1.75%	13,552
Mar 30, 2026	0.31	0.31	0.29	0.29	0.29	-6.56%	89,442
Mar 27, 2026	0.32	0.33	0.31	0.31	0.31	-4.69%	15,400
Mar 26, 2026	0.32	0.32	0.32	0.32	0.32	4.92%	10,000
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	5,666
Mar 24, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	23,143
Mar 23, 2026	0.30	0.31	0.30	0.31	0.31	-	125,046
Mar 20, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	1,500
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	4,829
Mar 17, 2026	0.31	0.34	0.31	0.31	0.31	-	79,250
Mar 16, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	3,000
Mar 13, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	97,972
Mar 12, 2026	0.33	0.33	0.31	0.32	0.32	-4.55%	137,457
Mar 11, 2026	0.35	0.35	0.33	0.33	0.33	-	6,722
Mar 10, 2026	0.34	0.34	0.33	0.33	0.33	3.13%	75,625
Mar 9, 2026	0.35	0.35	0.31	0.32	0.32	-8.57%	51,888
Mar 6, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	20,000
Mar 5, 2026	0.33	0.36	0.33	0.33	0.33	3.13%	98,693
Mar 4, 2026	0.32	0.32	0.31	0.32	0.32	-	105,912
Mar 3, 2026	0.34	0.35	0.32	0.32	0.32	-3.03%	28,475
Mar 2, 2026	0.34	0.35	0.32	0.33	0.33	-	181,626
Feb 27, 2026	0.39	0.39	0.33	0.33	0.33	-18.52%	274,039
Feb 26, 2026	0.42	0.42	0.41	0.41	0.41	3.85%	28,456
Feb 25, 2026	0.40	0.42	0.39	0.39	0.39	-4.88%	72,666
Feb 24, 2026	0.41	0.44	0.41	0.41	0.41	-2.38%	176,985
Feb 23, 2026	0.42	0.42	0.41	0.42	0.42	-1.18%	50,261
Feb 20, 2026	0.37	0.43	0.37	0.43	0.43	13.33%	355,324
Feb 19, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	10,128
Feb 18, 2026	0.36	0.38	0.34	0.38	0.38	7.04%	67,102
Feb 17, 2026	0.37	0.37	0.36	0.36	0.36	-6.58%	38,236
Feb 16, 2026	0.35	0.39	0.35	0.38	0.38	11.76%	209,520
Feb 13, 2026	0.31	0.34	0.30	0.34	0.34	11.48%	209,603
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	71,575
Feb 11, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	134,503
Feb 10, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	25,228
Feb 9, 2026	0.31	0.34	0.31	0.34	0.34	9.68%	12,627