SPYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.60	43.62	43.23	43.26	43.26	0.16%	11,561
Dec 4, 2025	43.31	43.31	43.05	43.19	43.19	-0.09%	3,020
Dec 3, 2025	43.05	43.36	43.05	43.23	43.23	0.32%	2,542
Dec 2, 2025	43.20	43.23	43.02	43.09	43.09	0.22%	4,651
Dec 1, 2025	43.11	43.17	43.00	43.00	43.00	-1.01%	4,170
Nov 28, 2025	43.38	43.45	43.38	43.44	43.44	0.37%	4,231
Nov 26, 2025	43.21	43.74	43.21	43.28	43.28	0.77%	2,392
Nov 25, 2025	42.30	42.96	42.30	42.95	42.95	0.94%	6,265
Nov 24, 2025	42.40	42.59	42.40	42.55	42.55	1.68%	4,024
Nov 21, 2025	41.45	42.25	41.45	41.84	41.84	1.93%	16,094
Nov 20, 2025	43.03	43.07	41.05	41.05	41.05	-2.30%	4,101
Nov 19, 2025	41.85	42.09	41.85	42.02	42.02	0.38%	4,813
Nov 18, 2025	41.84	42.14	41.58	41.86	41.86	-0.79%	4,183
Nov 17, 2025	42.80	42.84	41.99	42.19	42.19	-1.38%	5,083
Nov 14, 2025	42.38	42.99	42.38	42.78	42.78	-0.05%	4,391
Nov 13, 2025	43.22	43.22	42.78	42.80	42.80	-2.36%	3,790
Nov 12, 2025	43.88	43.94	43.82	43.83	43.83	0.01%	1,540
Nov 11, 2025	43.53	43.87	43.53	43.83	43.83	-0.03%	2,496
Nov 10, 2025	43.34	43.90	43.29	43.84	43.84	2.37%	30,586
Nov 7, 2025	42.44	42.83	42.20	42.83	42.83	-	25,693
Nov 6, 2025	43.17	43.17	42.79	42.83	42.83	-1.61%	7,710
Nov 5, 2025	43.37	43.73	43.37	43.53	43.53	0.67%	8,707
Nov 4, 2025	43.37	43.42	43.24	43.24	43.24	-1.51%	5,264
Nov 3, 2025	43.89	43.92	43.72	43.91	43.91	-0.10%	5,692
Oct 31, 2025	44.08	44.08	43.80	43.95	43.95	0.15%	9,694
Oct 30, 2025	43.44	44.26	43.44	43.88	43.88	-1.12%	4,624
Oct 29, 2025	45.18	45.21	44.09	44.38	44.38	-1.00%	12,189
Oct 28, 2025	44.54	45.04	44.38	44.83	44.83	0.59%	7,176
Oct 27, 2025	44.08	44.56	44.03	44.56	44.56	2.40%	23,218
Oct 24, 2025	43.52	43.75	43.49	43.52	43.52	1.33%	40,437
Oct 23, 2025	42.77	43.09	42.76	42.95	42.95	0.75%	9,818
Oct 22, 2025	42.88	42.90	42.42	42.63	42.63	-0.89%	5,668
Oct 21, 2025	42.97	43.06	42.97	43.01	43.01	-0.20%	4,301
Oct 20, 2025	42.94	43.10	42.94	43.10	43.10	1.47%	3,709
Oct 17, 2025	42.36	42.56	42.12	42.48	42.48	0.50%	7,080
Oct 16, 2025	42.81	42.82	42.02	42.26	42.26	-0.67%	3,357
Oct 15, 2025	42.37	42.97	42.37	42.55	42.55	0.46%	4,508
Oct 14, 2025	42.09	42.62	42.09	42.36	42.35	-0.28%	6,260
Oct 13, 2025	42.30	42.50	42.30	42.47	42.47	2.02%	3,213
Oct 10, 2025	42.45	42.45	41.63	41.63	41.63	-3.25%	5,083
Oct 9, 2025	42.96	43.04	42.96	43.03	43.03	-0.58%	2,070
Oct 8, 2025	42.57	43.31	42.57	43.28	43.28	0.73%	14,279
Oct 7, 2025	42.78	43.37	42.78	42.97	42.97	-0.62%	4,120
Oct 6, 2025	43.13	43.24	43.13	43.24	43.24	0.47%	1,344
Oct 3, 2025	43.24	43.37	43.04	43.04	43.04	-0.06%	3,348
Oct 2, 2025	43.00	43.17	42.95	43.06	43.06	0.02%	4,157
Oct 1, 2025	42.63	43.10	42.50	43.05	43.05	0.46%	33,919
Sep 30, 2025	42.48	42.86	42.42	42.86	42.86	0.63%	8,959
Sep 29, 2025	42.53	42.61	42.53	42.59	42.59	0.37%	4,123
Sep 26, 2025	42.44	42.54	42.21	42.43	42.43	0.60%	6,287
Sep 25, 2025	42.16	42.25	42.11	42.18	42.18	-0.94%	6,887
Sep 24, 2025	42.85	42.85	42.56	42.58	42.48	-0.61%	2,361
Sep 23, 2025	43.23	43.25	42.83	42.84	42.73	-0.95%	5,553
Sep 22, 2025	42.79	43.30	42.79	43.25	43.15	0.71%	7,927
Sep 19, 2025	42.74	42.94	42.71	42.94	42.84	0.65%	1,418
Sep 18, 2025	42.60	42.82	42.60	42.66	42.56	0.53%	5,637
Sep 17, 2025	42.46	42.63	42.44	42.44	42.34	-0.37%	10,959
Sep 16, 2025	42.53	42.67	42.53	42.60	42.50	-0.14%	2,107
Sep 15, 2025	42.94	42.94	42.60	42.66	42.56	0.29%	3,579
Sep 12, 2025	42.58	42.71	42.53	42.53	42.43	-0.60%	2,480
Sep 11, 2025	42.71	42.79	42.67	42.79	42.69	1.73%	2,751
Sep 10, 2025	42.17	42.17	41.89	42.06	41.96	0.48%	4,164
Sep 9, 2025	41.69	41.86	41.69	41.86	41.76	0.51%	3,225
Sep 8, 2025	41.24	41.76	41.24	41.65	41.55	0.35%	3,320
Sep 5, 2025	42.27	42.27	41.39	41.50	41.40	-0.80%	3,840
Sep 4, 2025	41.52	41.85	41.49	41.84	41.74	1.45%	3,015
Sep 3, 2025	41.25	41.39	41.02	41.24	41.14	0.45%	3,588
Sep 2, 2025	40.98	41.05	40.69	41.05	40.95	-0.85%	13,976
Aug 29, 2025	41.37	41.49	41.33	41.40	41.30	-1.16%	18,052
Aug 28, 2025	41.61	41.91	41.61	41.89	41.79	0.62%	5,294
Aug 27, 2025	41.68	41.81	41.63	41.63	41.53	0.01%	4,907
Aug 26, 2025	41.44	41.63	41.44	41.63	41.53	0.51%	2,390
Aug 25, 2025	41.54	41.66	41.42	41.42	41.32	-0.89%	4,626
Aug 22, 2025	41.92	41.99	41.79	41.79	41.69	2.46%	4,825
Aug 21, 2025	40.89	40.89	40.71	40.79	40.69	-0.47%	2,281
Aug 20, 2025	40.86	41.01	40.86	40.98	40.88	-0.30%	827
Aug 19, 2025	41.48	41.48	41.07	41.10	41.01	-1.00%	3,525
Aug 18, 2025	41.53	41.53	41.47	41.52	41.42	-0.32%	2,133
Aug 15, 2025	41.74	41.74	41.55	41.65	41.55	-0.58%	8,450
Aug 14, 2025	41.80	41.89	41.68	41.89	41.80	0.06%	14,792
Aug 13, 2025	41.89	41.89	41.63	41.87	41.77	0.58%	38,860
Aug 12, 2025	41.12	41.63	41.12	41.63	41.53	1.66%	2,487
Aug 11, 2025	41.20	41.23	40.95	40.95	40.85	-0.53%	4,000
Aug 8, 2025	40.99	41.25	40.99	41.17	41.07	1.01%	3,671
Aug 7, 2025	41.22	41.22	40.64	40.75	40.66	-0.31%	2,727
Aug 6, 2025	40.65	40.89	40.64	40.88	40.78	0.55%	3,867
Aug 5, 2025	40.71	40.73	40.45	40.66	40.56	-0.23%	3,234
Aug 4, 2025	40.34	40.75	40.34	40.75	40.65	1.72%	4,909
Aug 1, 2025	40.22	40.22	39.80	40.06	39.97	-1.55%	23,997
Jul 31, 2025	41.58	41.58	40.68	40.69	40.59	-1.10%	5,051
Jul 30, 2025	41.08	41.30	40.90	41.14	41.04	-0.18%	4,445
Jul 29, 2025	41.44	41.44	41.21	41.21	41.12	-0.46%	3,081
Jul 28, 2025	41.51	41.57	41.23	41.40	41.30	-0.30%	8,645
Jul 25, 2025	41.35	41.69	41.35	41.53	41.43	0.30%	3,538
Jul 24, 2025	41.47	41.62	41.40	41.40	41.30	-0.02%	3,427
Jul 23, 2025	41.11	41.41	41.11	41.41	41.31	0.93%	4,100
Jul 22, 2025	40.83	41.03	40.76	41.03	40.93	0.19%	6,721
Jul 21, 2025	40.93	41.49	40.93	40.95	40.85	0.23%	27,980
Jul 18, 2025	41.30	41.30	40.80	40.86	40.76	-0.76%	48,889
Jul 17, 2025	40.95	41.29	40.95	41.17	41.07	1.05%	6,567