S P Capital Financing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	52.00	53.25	50.60	53.10	53.10	4.32%	229
Jul 28, 2026	50.90	50.90	50.90	50.90	50.90	0.10%	2
Jul 27, 2026	50.85	50.85	50.85	50.85	50.85	0.10%	1
Jul 24, 2026	52.05	52.05	50.01	50.80	50.80	-4.30%	1,050
Jul 23, 2026	52.76	53.08	49.15	53.08	53.08	1.10%	1,128
Jul 22, 2026	52.50	52.50	52.50	52.50	52.50	-0.92%	2
Jul 21, 2026	50.99	53.78	50.99	52.99	52.99	3.92%	94
Jul 20, 2026	50.06	50.99	48.00	50.99	50.99	0.85%	598
Jul 14, 2026	53.94	53.94	49.01	50.56	50.56	-0.90%	752
Jul 13, 2026	52.00	52.25	50.16	51.02	51.02	-2.13%	2,145
Jul 10, 2026	52.14	52.14	52.13	52.13	52.13	-0.02%	82
Jul 9, 2026	52.50	52.50	52.07	52.14	52.14	-4.33%	150
Jul 7, 2026	52.06	54.50	52.05	54.50	54.50	4.71%	1,161
Jul 6, 2026	51.94	53.96	51.94	52.05	52.05	-1.76%	1,792
Jul 3, 2026	53.00	53.00	52.20	52.98	52.98	-1.49%	1,103
Jul 2, 2026	53.50	53.78	52.00	53.78	53.78	0.52%	702
Jul 1, 2026	53.50	53.50	53.50	53.50	53.50	1.81%	10
Jun 30, 2026	53.07	54.49	52.55	52.55	52.55	-0.94%	195
Jun 29, 2026	53.30	53.30	53.05	53.05	53.05	0.02%	26
Jun 25, 2026	53.04	53.04	53.04	53.04	53.04	0.04%	4
Jun 24, 2026	54.09	54.09	53.02	53.02	53.02	-2.00%	7
Jun 23, 2026	53.13	54.10	53.13	54.10	54.10	1.81%	73
Jun 22, 2026	54.48	54.48	53.00	53.14	53.14	-2.48%	450
Jun 19, 2026	52.65	54.49	51.00	54.49	54.49	3.49%	611
Jun 18, 2026	55.10	55.90	50.01	52.65	52.65	-0.66%	2,486
Jun 17, 2026	53.01	53.01	51.10	53.00	53.00	-0.02%	2,471
Jun 16, 2026	53.90	53.90	52.80	53.01	53.01	-5.34%	968
Jun 15, 2026	56.75	56.75	56.00	56.00	56.00	-1.32%	26
Jun 12, 2026	51.80	56.75	51.70	56.75	56.75	9.77%	349
Jun 11, 2026	53.03	53.03	51.10	51.70	51.70	-2.51%	800
Jun 9, 2026	55.22	55.22	53.01	53.03	53.03	-3.95%	359
Jun 8, 2026	56.90	56.90	55.21	55.21	55.21	-2.97%	102
Jun 5, 2026	55.51	56.90	55.51	56.90	56.90	2.50%	38
Jun 1, 2026	55.51	57.02	55.51	55.51	55.51	0.02%	504
May 29, 2026	58.27	58.27	55.10	55.50	55.50	-4.29%	321
May 27, 2026	55.45	58.00	55.01	57.99	57.99	4.56%	2,372
May 26, 2026	55.40	59.79	55.40	55.46	55.46	0.11%	1,835
May 25, 2026	56.00	56.00	55.40	55.40	55.40	-1.11%	26
May 22, 2026	54.00	60.80	54.00	56.02	56.02	3.74%	2,923
May 21, 2026	57.05	57.05	54.00	54.00	54.00	3.79%	19
May 20, 2026	53.72	53.72	52.02	52.03	52.03	-3.11%	138
May 19, 2026	53.80	53.82	53.70	53.70	53.70	1.96%	972
May 18, 2026	52.10	52.88	52.10	52.67	52.67	-3.50%	250
May 15, 2026	54.58	54.58	54.58	54.58	54.58	-	18
May 14, 2026	58.00	58.00	54.50	54.58	54.58	-4.25%	923
May 13, 2026	54.75	57.37	54.00	57.00	57.00	1.50%	4,110
May 12, 2026	60.00	66.99	53.65	56.16	56.16	-5.68%	2,919
May 11, 2026	58.90	59.80	58.45	59.54	59.54	3.22%	2,376
May 8, 2026	56.10	57.70	56.10	57.68	57.68	4.64%	575
May 7, 2026	55.00	57.10	55.00	55.12	55.12	-1.90%	333