SPC Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	10.84	10.98	10.84	10.92	-	-1.62%	39,700
Feb 27, 2026	10.96	11.20	10.84	11.10	11.10	1.28%	78,000
Feb 26, 2026	11.00	11.10	10.82	10.96	10.96	-0.18%	120,000
Feb 25, 2026	10.96	11.20	10.86	10.98	10.98	-	105,100
Feb 24, 2026	11.00	11.10	10.90	10.98	10.98	-0.18%	84,800
Feb 23, 2026	10.86	11.00	10.80	11.00	11.00	1.48%	155,400
Feb 20, 2026	10.84	10.86	10.78	10.84	10.84	0.56%	49,200
Feb 19, 2026	10.86	10.86	10.78	10.78	10.78	0.75%	59,500
Feb 18, 2026	10.82	10.88	10.66	10.70	10.70	-1.11%	154,700
Feb 16, 2026	10.70	10.98	10.70	10.82	10.82	1.12%	158,900
Feb 13, 2026	10.60	11.20	10.60	10.70	10.70	0.94%	132,800
Feb 12, 2026	10.46	10.60	10.36	10.60	10.60	1.34%	171,300
Feb 11, 2026	10.50	10.50	10.38	10.46	10.46	0.19%	31,000
Feb 10, 2026	10.50	10.50	10.34	10.44	10.44	-0.57%	21,900
Feb 9, 2026	10.48	10.50	10.40	10.50	10.50	0.19%	75,200
Feb 6, 2026	10.46	10.50	10.42	10.48	10.48	0.19%	23,900
Feb 5, 2026	10.34	10.50	10.32	10.46	10.46	1.16%	76,900
Feb 4, 2026	10.38	10.38	10.30	10.34	10.34	1.97%	73,500
Feb 3, 2026	10.06	10.20	10.06	10.14	10.14	0.80%	20,900
Feb 2, 2026	10.34	10.44	10.06	10.06	10.06	-2.33%	174,100
Jan 30, 2026	10.30	10.48	10.30	10.30	10.30	-	25,900
Jan 29, 2026	10.36	10.40	10.30	10.30	10.30	-0.58%	71,700
Jan 28, 2026	10.14	10.36	10.14	10.36	10.36	2.37%	185,900
Jan 27, 2026	10.10	10.32	10.06	10.12	10.12	-1.36%	138,200
Jan 26, 2026	10.26	10.26	10.08	10.26	10.26	-	123,300
Jan 23, 2026	10.32	10.40	10.12	10.26	10.26	-0.58%	57,300
Jan 22, 2026	10.18	10.32	10.14	10.32	10.32	1.38%	137,200
Jan 21, 2026	10.32	10.32	10.14	10.18	10.18	-0.97%	155,200
Jan 20, 2026	10.34	10.36	10.28	10.28	10.28	-0.58%	60,900
Jan 19, 2026	10.38	10.50	10.28	10.34	10.34	-0.19%	134,800
Jan 16, 2026	10.60	10.60	10.22	10.36	10.36	-1.71%	105,600
Jan 15, 2026	10.60	10.60	10.46	10.54	10.54	-0.57%	77,400
Jan 14, 2026	10.68	10.70	10.50	10.60	10.60	-0.93%	97,800
Jan 13, 2026	10.48	10.76	10.46	10.70	10.70	2.49%	206,400
Jan 12, 2026	10.46	10.48	10.38	10.44	10.44	-0.19%	209,500
Jan 9, 2026	10.46	10.48	10.40	10.46	10.46	-	98,700
Jan 8, 2026	10.40	10.50	10.30	10.46	10.46	0.77%	53,300
Jan 7, 2026	10.40	10.40	10.14	10.38	10.38	-0.19%	77,000
Jan 6, 2026	10.50	10.60	10.22	10.40	10.40	-0.95%	101,300
Jan 5, 2026	10.04	10.60	10.04	10.50	10.50	4.58%	684,700
Jan 2, 2026	9.74	10.10	9.74	10.04	10.04	3.08%	324,100
Dec 29, 2025	9.45	9.89	9.42	9.74	9.74	3.40%	1,082,600
Dec 26, 2025	9.45	9.45	9.35	9.42	9.42	-0.21%	255,900
Dec 23, 2025	10.92	10.92	9.42	9.44	9.44	-17.91%	835,600
Dec 22, 2025	10.68	11.50	10.50	11.50	10.70	7.68%	1,334,100
Dec 19, 2025	10.88	10.88	10.42	10.68	9.94	-1.84%	273,000
Dec 18, 2025	10.86	10.88	10.60	10.88	10.12	-	387,800
Dec 17, 2025	10.90	10.90	10.42	10.88	10.12	0.74%	781,400
Dec 16, 2025	10.24	10.80	10.20	10.80	10.05	5.06%	946,200
Dec 15, 2025	10.00	10.28	9.98	10.28	9.56	2.80%	617,100