SPYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.98	43.14	42.98	43.14	43.13	-0.54%	1,719
Apr 27, 2026	43.31	43.37	43.21	43.37	43.37	0.08%	3,067
Apr 24, 2026	43.26	43.33	43.23	43.33	43.33	0.82%	923
Apr 23, 2026	43.15	43.15	42.76	42.98	42.98	-0.40%	3,401
Apr 22, 2026	43.13	43.16	43.05	43.16	43.15	0.85%	2,915
Apr 21, 2026	43.10	43.10	42.79	42.79	42.79	-0.45%	2,301
Apr 20, 2026	43.02	43.02	42.96	42.98	42.98	-0.35%	1,297
Apr 17, 2026	43.14	43.22	43.05	43.14	43.14	1.49%	4,726
Apr 16, 2026	42.50	42.62	42.48	42.50	42.50	-0.07%	3,149
Apr 15, 2026	42.26	42.55	42.26	42.53	42.53	1.03%	30,500
Apr 14, 2026	42.06	42.14	42.03	42.10	42.10	1.25%	2,358
Apr 13, 2026	40.97	41.58	40.97	41.58	41.58	1.04%	8,486
Apr 10, 2026	41.25	41.32	41.09	41.15	41.15	-0.37%	2,647
Apr 9, 2026	40.99	41.31	40.99	41.31	41.30	0.60%	2,854
Apr 8, 2026	40.96	41.08	40.85	41.06	41.06	2.84%	19,670
Apr 7, 2026	39.67	39.92	39.63	39.92	39.92	0.09%	3,313
Apr 6, 2026	39.93	39.93	39.80	39.89	39.89	0.37%	4,543
Apr 2, 2026	39.22	39.80	39.22	39.74	39.74	-0.01%	19,718
Apr 1, 2026	39.77	39.82	39.70	39.74	39.74	0.69%	4,606
Mar 31, 2026	38.87	39.63	38.87	39.47	39.47	2.25%	8,015
Mar 30, 2026	38.87	38.87	38.50	38.60	38.60	-0.35%	18,574
Mar 27, 2026	39.11	39.11	38.69	38.74	38.74	-1.35%	9,024
Mar 26, 2026	39.67	39.76	39.24	39.27	39.27	-1.69%	7,137
Mar 25, 2026	40.10	40.10	39.94	39.95	39.85	0.39%	5,872
Mar 24, 2026	39.78	40.00	39.76	39.79	39.69	-0.43%	5,806
Mar 23, 2026	40.14	40.30	39.95	39.96	39.86	0.65%	6,652
Mar 20, 2026	39.90	39.90	39.61	39.70	39.60	-1.27%	2,617
Mar 19, 2026	40.19	40.31	40.00	40.21	40.11	-0.29%	13,193
Mar 18, 2026	40.86	40.86	40.33	40.33	40.22	-1.26%	6,006
Mar 17, 2026	40.91	40.98	40.79	40.84	40.74	0.42%	7,665
Mar 16, 2026	40.81	40.81	40.66	40.67	40.57	0.44%	8,006
Mar 13, 2026	40.92	40.92	40.40	40.49	40.39	-0.43%	5,163
Mar 12, 2026	40.81	40.81	40.67	40.67	40.56	-1.23%	7,181
Mar 11, 2026	41.38	41.38	41.17	41.17	41.07	-0.17%	1,873
Mar 10, 2026	41.46	41.53	41.24	41.24	41.14	-0.31%	8,245
Mar 9, 2026	40.90	41.49	40.78	41.37	41.27	0.07%	7,796
Mar 6, 2026	41.31	41.34	41.22	41.34	41.24	-0.88%	3,970
Mar 5, 2026	41.88	41.88	41.53	41.71	41.60	-0.51%	2,795
Mar 4, 2026	41.69	42.01	41.69	41.92	41.82	0.34%	5,185
Mar 3, 2026	41.37	41.79	41.37	41.78	41.68	-0.55%	9,722
Mar 2, 2026	41.51	42.24	41.51	42.01	41.90	-0.16%	6,383
Feb 27, 2026	42.04	42.08	41.89	42.08	41.97	-0.38%	9,933
Feb 26, 2026	42.42	42.42	42.05	42.24	42.13	-1.00%	5,895
Feb 25, 2026	42.13	42.67	42.13	42.67	42.56	0.99%	5,502
Feb 24, 2026	41.86	42.31	41.86	42.25	42.14	0.66%	3,310
Feb 23, 2026	42.12	42.12	41.82	41.97	41.86	-1.22%	6,665
Feb 20, 2026	42.26	42.49	42.19	42.49	42.38	0.80%	19,011
Feb 19, 2026	42.13	42.21	42.00	42.15	42.05	-0.30%	10,741
Feb 18, 2026	42.42	42.42	42.19	42.28	42.17	0.52%	5,349
Feb 17, 2026	41.93	42.15	41.66	42.06	41.95	0.28%	10,735
Feb 13, 2026	41.99	42.29	41.94	41.94	41.84	-0.01%	7,816
Feb 12, 2026	42.96	42.96	41.95	41.95	41.84	-1.69%	6,895
Feb 11, 2026	43.19	43.19	42.67	42.67	42.56	-0.20%	56,009
Feb 10, 2026	43.02	43.12	42.75	42.76	42.65	-0.61%	3,414
Feb 9, 2026	42.66	43.09	42.66	43.02	42.91	0.49%	1,875
Feb 6, 2026	42.06	42.81	42.06	42.81	42.70	2.46%	11,246
Feb 5, 2026	41.73	41.97	41.68	41.78	41.68	-1.43%	15,536
Feb 4, 2026	42.68	42.68	42.24	42.39	42.28	-0.68%	10,074
Feb 3, 2026	43.02	43.05	42.32	42.68	42.57	-1.14%	6,669
Feb 2, 2026	43.11	43.29	43.11	43.17	43.06	0.62%	7,221
Jan 30, 2026	43.03	43.03	42.75	42.91	42.80	-0.48%	2,100
Jan 29, 2026	42.66	43.12	42.66	43.12	43.01	-0.44%	2,626
Jan 28, 2026	43.52	43.52	43.24	43.31	43.20	-0.18%	2,658
Jan 27, 2026	43.40	43.40	43.34	43.39	43.28	0.63%	3,549
Jan 26, 2026	43.16	43.20	43.12	43.12	43.01	0.76%	3,062
Jan 23, 2026	42.72	42.97	42.72	42.79	42.68	-0.24%	3,654
Jan 22, 2026	42.83	43.15	42.78	42.89	42.78	0.64%	6,471
Jan 21, 2026	42.43	42.73	42.12	42.62	42.51	1.46%	7,550
Jan 20, 2026	43.10	43.10	41.95	42.01	41.90	-2.65%	22,041
Jan 16, 2026	43.18	43.29	43.10	43.15	43.04	-0.21%	51,440
Jan 15, 2026	43.41	43.44	43.19	43.24	43.13	0.36%	5,333
Jan 14, 2026	43.13	43.13	42.83	43.09	42.98	-0.70%	12,956
Jan 13, 2026	43.41	43.41	43.31	43.39	43.28	-0.43%	3,151
Jan 12, 2026	43.50	43.63	43.50	43.58	43.47	0.07%	3,774
Jan 9, 2026	43.09	43.61	43.09	43.54	43.43	0.73%	1,764
Jan 8, 2026	43.21	43.24	43.15	43.23	43.12	-0.32%	5,882
Jan 7, 2026	43.60	43.66	43.37	43.37	43.26	-0.64%	2,038
Jan 6, 2026	43.32	43.66	43.25	43.65	43.54	1.21%	4,735
Jan 5, 2026	43.12	43.29	43.08	43.13	43.02	0.84%	13,272
Jan 2, 2026	42.69	42.78	42.69	42.77	42.66	0.05%	3,698
Dec 31, 2025	42.90	43.00	42.75	42.75	42.64	-0.87%	8,042
Dec 30, 2025	43.17	43.23	43.05	43.12	43.01	-0.25%	10,718
Dec 29, 2025	43.18	43.27	43.17	43.23	43.12	-0.73%	3,945
Dec 26, 2025	43.70	43.70	43.53	43.54	43.43	-0.27%	3,119
Dec 24, 2025	43.47	43.77	43.47	43.66	43.55	0.58%	4,124
Dec 23, 2025	43.09	43.41	43.09	43.41	43.30	0.81%	3,734
Dec 22, 2025	42.98	43.11	42.95	43.06	42.86	0.83%	3,010
Dec 19, 2025	42.66	42.76	42.65	42.71	42.50	0.70%	27,249
Dec 18, 2025	42.31	42.70	42.23	42.41	42.21	1.12%	26,423
Dec 17, 2025	42.48	42.48	41.94	41.94	41.74	-1.46%	5,187
Dec 16, 2025	42.61	42.61	42.26	42.56	42.35	-0.36%	7,696
Dec 15, 2025	42.76	42.76	42.64	42.71	42.51	-0.17%	11,062
Dec 12, 2025	43.29	43.29	42.72	42.79	42.58	-1.34%	2,740
Dec 11, 2025	43.04	43.39	43.04	43.37	43.16	0.01%	5,775
Dec 10, 2025	42.96	43.46	42.96	43.36	43.15	0.78%	55,311
Dec 9, 2025	43.10	43.10	43.03	43.03	42.82	-0.02%	960
Dec 8, 2025	43.17	43.17	42.98	43.03	42.83	-0.52%	5,478
Dec 5, 2025	43.60	43.62	43.23	43.26	43.05	0.16%	11,561
Dec 4, 2025	43.31	43.31	43.05	43.19	42.98	-0.09%	3,020
Dec 3, 2025	43.05	43.36	43.05	43.23	43.02	0.32%	2,542