SPC Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	10.48	10.62	10.40	10.48	10.48	0.77%	155,500
May 8, 2026	10.40	10.78	10.36	10.40	10.40	0.39%	497,000
May 7, 2026	10.62	10.86	10.36	10.36	10.36	-2.45%	421,300
May 6, 2026	10.74	10.78	10.60	10.62	10.62	-1.12%	84,200
May 5, 2026	10.70	10.76	10.44	10.74	10.74	0.37%	76,600
May 4, 2026	10.48	10.74	10.46	10.70	10.70	2.10%	18,800
Apr 30, 2026	10.66	10.66	10.36	10.48	10.48	-1.69%	223,800
Apr 29, 2026	10.76	10.76	10.38	10.66	10.66	-0.93%	132,400
Apr 28, 2026	10.44	10.78	10.42	10.76	10.76	3.07%	44,500
Apr 27, 2026	10.44	10.46	10.38	10.44	10.44	-	110,900
Apr 24, 2026	10.44	10.48	10.42	10.44	10.44	0.38%	70,000
Apr 23, 2026	10.34	10.40	10.34	10.40	10.40	0.58%	61,600
Apr 22, 2026	10.24	10.34	10.20	10.34	10.34	0.58%	104,400
Apr 21, 2026	10.36	10.38	10.26	10.28	10.28	-0.39%	121,100
Apr 20, 2026	10.34	10.36	10.32	10.32	10.32	-0.19%	229,500
Apr 17, 2026	10.22	10.38	10.22	10.34	10.34	1.17%	36,300
Apr 16, 2026	10.28	10.28	10.20	10.22	10.22	-	33,900
Apr 15, 2026	10.26	10.30	10.08	10.22	10.22	-0.39%	51,600
Apr 14, 2026	10.10	10.34	10.06	10.26	10.26	1.58%	145,000
Apr 13, 2026	10.20	10.96	10.10	10.10	10.10	0.40%	197,900
Apr 10, 2026	10.20	10.30	10.06	10.06	10.06	-1.37%	103,900
Apr 8, 2026	10.20	10.30	10.18	10.20	10.20	-	187,600
Apr 7, 2026	10.10	10.22	10.10	10.20	10.20	0.99%	30,400
Apr 6, 2026	10.02	10.40	10.00	10.10	10.10	1.00%	18,100
Apr 1, 2026	10.00	10.30	9.99	10.00	10.00	-	175,500
Mar 31, 2026	10.00	10.10	9.98	10.00	10.00	-	226,800
Mar 30, 2026	10.14	10.14	9.99	10.00	10.00	-1.38%	103,200
Mar 27, 2026	10.40	10.40	10.10	10.14	10.14	-0.59%	215,600
Mar 26, 2026	10.50	10.50	10.00	10.20	10.20	-2.86%	21,500
Mar 25, 2026	10.10	10.56	10.10	10.50	10.50	3.96%	66,100
Mar 24, 2026	9.86	10.10	9.85	10.10	10.10	2.54%	96,900
Mar 23, 2026	9.98	10.10	9.82	9.85	9.85	-1.50%	159,700
Mar 19, 2026	10.38	10.38	9.98	10.00	10.00	-3.47%	258,300
Mar 18, 2026	10.38	10.38	10.30	10.36	10.36	-0.19%	32,500
Mar 17, 2026	10.28	10.50	10.28	10.38	10.38	0.97%	37,100
Mar 16, 2026	10.62	10.62	10.28	10.28	10.28	-3.20%	58,300
Mar 13, 2026	10.60	10.70	10.60	10.62	10.62	0.19%	37,800
Mar 12, 2026	10.70	10.70	10.60	10.60	10.60	-0.93%	59,400
Mar 11, 2026	10.52	10.70	10.36	10.70	10.70	1.71%	37,900
Mar 10, 2026	10.36	10.58	10.36	10.52	10.52	1.15%	146,200
Mar 9, 2026	10.92	10.94	10.30	10.40	10.40	-4.76%	141,400
Mar 6, 2026	10.80	10.92	10.80	10.92	10.92	1.11%	181,700
Mar 5, 2026	10.32	10.80	10.30	10.80	10.80	4.85%	75,600
Mar 4, 2026	10.76	10.78	10.30	10.30	10.30	-4.45%	262,700
Mar 3, 2026	10.92	10.92	10.76	10.78	10.78	-1.46%	97,600
Mar 2, 2026	10.84	10.98	10.84	10.94	10.94	-1.44%	50,600
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