SPC Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.10	0.11	0.10	0.11	0.11	14.58%	215,249
Jun 1, 2026	0.11	0.11	0.10	0.10	0.10	-8.57%	8,096,473
May 29, 2026	0.11	0.11	0.10	0.11	0.11	-4.55%	2,311,568
May 28, 2026	0.11	0.11	0.10	0.11	0.11	-	633,263
May 27, 2026	0.11	0.11	0.10	0.11	0.11	-	193,606
May 26, 2026	0.11	0.11	0.11	0.11	0.11	-	3,612
May 25, 2026	0.11	0.11	0.11	0.11	0.11	4.76%	29,828
May 22, 2026	0.11	0.11	0.11	0.11	0.11	-	244,841
May 21, 2026	0.12	0.12	0.11	0.11	0.11	-8.70%	235,766
May 20, 2026	0.11	0.12	0.11	0.12	0.12	4.55%	66,603
May 19, 2026	0.12	0.12	0.11	0.11	0.11	-	57,600
May 18, 2026	0.12	0.12	0.11	0.11	0.11	7.32%	520,737
May 15, 2026	0.14	0.14	0.11	0.12	0.10	-17.86%	854,852
May 14, 2026	0.31	0.31	0.14	0.14	0.12	-59.42%	2,106,847
May 4, 2026	0.34	0.35	0.32	0.35	0.31	1.47%	157,203
May 1, 2026	0.36	0.36	0.34	0.34	0.30	-2.86%	13,945
Apr 30, 2026	0.32	0.35	0.32	0.35	0.31	-	76,681
Apr 29, 2026	0.33	0.35	0.33	0.35	0.31	-	101,702
Apr 28, 2026	0.35	0.35	0.35	0.35	0.31	-	2
Apr 27, 2026	0.35	0.35	0.35	0.35	0.31	-	2,299
Apr 24, 2026	0.34	0.36	0.34	0.35	0.31	2.94%	32,008
Apr 23, 2026	0.34	0.34	0.34	0.34	0.30	-1.45%	1,506
Apr 22, 2026	0.33	0.35	0.32	0.35	0.31	2.99%	156,017
Apr 21, 2026	0.36	0.37	0.33	0.34	0.30	-6.94%	144,435
Apr 20, 2026	0.40	0.40	0.36	0.36	0.32	-8.86%	19,789
Apr 17, 2026	0.37	0.40	0.34	0.40	0.35	8.22%	155,856
Apr 16, 2026	0.37	0.37	0.37	0.37	0.33	-1.35%	3,159
Apr 15, 2026	0.36	0.37	0.36	0.37	0.33	15.62%	12,119
Apr 14, 2026	0.37	0.37	0.32	0.32	0.29	-13.51%	2,719
Apr 13, 2026	0.37	0.38	0.37	0.37	0.33	4.23%	73,382
Apr 10, 2026	0.30	0.36	0.30	0.36	0.32	14.52%	178,826
Apr 9, 2026	0.31	0.32	0.31	0.31	0.28	6.90%	280,846
Apr 8, 2026	0.29	0.29	0.29	0.29	0.26	-	3,794
Apr 7, 2026	0.29	0.29	0.29	0.29	0.26	-3.33%	134,783
Apr 2, 2026	0.30	0.30	0.30	0.30	0.27	3.45%	5,500
Apr 1, 2026	0.31	0.33	0.29	0.29	0.26	-	194,284
Mar 31, 2026	0.30	0.30	0.29	0.29	0.26	1.75%	13,552
Mar 30, 2026	0.31	0.31	0.29	0.29	0.25	-6.56%	89,442
Mar 27, 2026	0.32	0.33	0.31	0.31	0.27	-4.69%	15,400
Mar 26, 2026	0.32	0.32	0.32	0.32	0.29	4.92%	10,000
Mar 25, 2026	0.31	0.31	0.31	0.31	0.27	1.67%	5,666
Mar 24, 2026	0.31	0.31	0.30	0.30	0.27	-1.64%	23,143
Mar 23, 2026	0.30	0.31	0.30	0.31	0.27	-	125,046
Mar 20, 2026	0.32	0.32	0.31	0.31	0.27	-4.69%	1,500
Mar 18, 2026	0.32	0.32	0.32	0.32	0.29	3.23%	4,829
Mar 17, 2026	0.31	0.34	0.31	0.31	0.28	-	79,250
Mar 16, 2026	0.31	0.31	0.31	0.31	0.28	1.64%	3,000
Mar 13, 2026	0.31	0.31	0.31	0.31	0.27	-3.17%	97,972
Mar 12, 2026	0.33	0.33	0.31	0.32	0.28	-4.55%	137,457
Mar 11, 2026	0.35	0.35	0.33	0.33	0.29	-	6,722