SPXCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	34.57	34.58	34.15	34.24	-	-1.15%	145
Jun 3, 2026	35.29	35.29	34.45	34.64	34.64	0.96%	20,754
Jun 2, 2026	34.34	35.67	34.10	34.31	34.31	0.09%	17,452
Jun 1, 2026	34.56	34.56	34.12	34.28	34.28	0.20%	16,441
May 29, 2026	34.15	34.21	33.94	34.21	34.21	1.51%	63,194
May 28, 2026	33.54	34.86	33.19	33.70	33.70	-1.58%	22,506
May 27, 2026	34.20	34.30	34.02	34.24	34.24	0.36%	16,182
May 26, 2026	34.20	34.32	34.07	34.12	34.12	-2.47%	27,628
May 22, 2026	36.00	36.00	34.93	34.98	34.98	-0.23%	5,820
May 21, 2026	34.81	35.16	34.75	35.06	35.06	1.84%	36,674
May 20, 2026	34.69	34.70	34.24	34.43	34.43	2.40%	9,414
May 19, 2026	33.31	33.84	33.28	33.62	33.62	1.66%	13,110
May 18, 2026	33.10	33.15	33.04	33.07	33.07	0.49%	8,195
May 15, 2026	34.30	34.30	32.91	32.91	32.91	-1.05%	19,019
May 14, 2026	33.23	33.40	33.16	33.26	33.26	-1.31%	13,001
May 13, 2026	33.40	33.72	33.35	33.70	33.70	2.53%	28,625
May 12, 2026	33.09	33.32	32.82	32.87	32.87	-1.20%	67,535
May 11, 2026	33.17	33.43	32.90	33.27	33.27	0.82%	11,376
May 8, 2026	32.93	33.30	32.69	33.14	33.00	-0.12%	13,523
May 7, 2026	32.84	33.41	32.68	33.18	33.04	-1.88%	10,704
May 6, 2026	34.69	34.69	33.61	33.82	33.67	1.17%	5,759
May 5, 2026	33.14	33.42	33.07	33.42	33.28	0.57%	8,515
May 4, 2026	33.25	33.61	32.92	33.24	33.09	-2.54%	13,559
May 1, 2026	34.21	34.21	33.66	34.10	33.96	-0.09%	12,649
Apr 30, 2026	34.12	34.23	33.62	34.13	33.98	2.86%	6,506
Apr 29, 2026	33.29	33.40	33.05	33.18	33.04	-1.37%	6,298
Apr 28, 2026	33.77	33.77	33.42	33.64	33.50	-1.09%	21,181
Apr 27, 2026	34.04	34.42	33.82	34.01	33.87	-0.21%	13,590
Apr 24, 2026	33.92	34.26	33.92	34.08	33.94	0.96%	26,953
Apr 23, 2026	33.80	33.94	33.47	33.76	33.61	-0.60%	13,729
Apr 22, 2026	34.06	34.06	33.86	33.96	33.82	1.13%	10,924
Apr 21, 2026	33.96	33.96	33.54	33.58	33.44	-1.58%	14,220
Apr 20, 2026	33.99	34.13	33.71	34.12	33.97	1.79%	8,285
Apr 17, 2026	33.75	33.90	33.48	33.52	33.38	1.27%	186,755
Apr 16, 2026	33.21	33.25	32.97	33.10	32.96	-0.12%	24,189
Apr 15, 2026	34.00	34.00	33.08	33.14	33.00	0.74%	163,773
Apr 14, 2026	33.17	33.39	32.73	32.90	32.76	-0.02%	27,539
Apr 13, 2026	33.36	33.50	32.65	32.90	32.76	-1.12%	14,332
Apr 10, 2026	33.33	33.34	33.15	33.27	33.13	2.91%	10,298
Apr 9, 2026	31.98	32.33	31.95	32.33	32.19	1.83%	8,337
Apr 8, 2026	32.01	32.01	31.56	31.75	31.62	0.12%	25,046
Apr 7, 2026	31.95	31.95	31.30	31.71	31.58	-0.06%	31,243
Apr 6, 2026	31.70	31.80	31.46	31.73	31.60	1.56%	20,242
Apr 2, 2026	31.23	31.40	30.90	31.24	31.11	0.14%	45,854
Apr 1, 2026	31.58	31.58	31.11	31.20	31.07	2.30%	50,264
Mar 31, 2026	30.23	30.79	29.91	30.50	30.37	0.46%	136,973
Mar 30, 2026	29.69	30.55	29.69	30.36	30.23	0.25%	76,474
Mar 27, 2026	30.37	30.57	30.26	30.29	30.16	0.22%	40,252
Mar 26, 2026	30.56	31.00	30.03	30.22	30.09	-0.30%	137,254
Mar 25, 2026	30.65	31.00	30.22	30.31	30.18	0.60%	35,956