SPYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.42	44.85	44.42	44.61	44.61	-0.31%	3,462
Jun 25, 2026	44.97	44.97	44.64	44.74	44.74	0.22%	10,600
Jun 24, 2026	45.08	45.33	44.67	44.75	44.65	-0.48%	7,769
Jun 23, 2026	45.20	45.20	44.90	44.96	44.86	-1.60%	9,114
Jun 22, 2026	46.04	46.04	45.63	45.69	45.59	-0.42%	12,283
Jun 18, 2026	46.06	46.06	45.67	45.88	45.78	1.28%	16,699
Jun 17, 2026	45.80	45.96	45.11	45.30	45.20	-1.41%	6,882
Jun 16, 2026	46.20	46.22	45.92	45.95	45.85	-0.88%	15,515
Jun 15, 2026	46.57	46.58	46.27	46.36	46.26	2.41%	20,959
Jun 12, 2026	45.14	45.59	45.14	45.27	45.17	0.47%	11,444
Jun 11, 2026	44.20	45.19	44.14	45.06	44.96	1.97%	5,306
Jun 10, 2026	44.46	44.46	44.19	44.19	44.09	-1.00%	3,713
Jun 9, 2026	45.11	45.11	44.41	44.63	44.53	-0.34%	7,607
Jun 8, 2026	44.96	45.12	44.78	44.78	44.68	-0.07%	3,245
Jun 5, 2026	45.88	45.88	44.82	44.82	44.72	-2.88%	8,720
Jun 4, 2026	45.68	46.22	45.68	46.15	46.04	0.60%	12,651
Jun 3, 2026	46.07	46.07	45.86	45.87	45.77	-0.84%	3,306
Jun 2, 2026	46.19	46.35	46.19	46.26	46.16	-0.03%	2,615
Jun 1, 2026	46.07	46.39	46.01	46.28	46.17	0.38%	3,979
May 29, 2026	46.02	46.19	45.98	46.10	46.00	0.11%	5,767
May 28, 2026	45.85	46.07	45.85	46.05	45.95	0.81%	3,954
May 27, 2026	45.73	45.73	45.49	45.68	45.58	-0.02%	85,708
May 26, 2026	45.83	45.83	45.58	45.69	45.59	0.74%	5,131
May 22, 2026	45.54	45.57	45.25	45.36	45.25	0.44%	1,714
May 21, 2026	44.86	45.29	44.86	45.16	45.05	-0.10%	5,489
May 20, 2026	45.10	45.20	45.04	45.20	45.10	1.73%	6,965
May 19, 2026	44.41	44.79	44.39	44.43	44.33	-0.85%	4,290
May 18, 2026	44.97	44.97	44.67	44.81	44.71	-0.44%	3,237
May 15, 2026	45.27	45.30	45.01	45.01	44.91	-1.31%	4,900
May 14, 2026	45.45	45.75	45.44	45.61	45.50	0.94%	7,465
May 13, 2026	45.18	45.18	45.18	45.18	45.08	0.71%	930
May 12, 2026	44.48	44.95	44.47	44.86	44.76	-0.20%	4,147
May 11, 2026	44.99	45.03	44.95	44.95	44.85	0.20%	4,035
May 8, 2026	44.82	45.28	44.77	44.86	44.76	1.08%	35,395
May 7, 2026	44.69	44.69	44.29	44.38	44.28	-0.55%	166,987
May 6, 2026	44.47	44.63	44.43	44.63	44.53	1.79%	4,286
May 5, 2026	42.54	43.99	42.54	43.84	43.74	0.83%	5,852
May 4, 2026	43.62	43.62	43.46	43.48	43.38	-0.58%	1,850
May 1, 2026	43.77	43.90	43.73	43.73	43.64	0.35%	2,322
Apr 30, 2026	43.21	43.59	43.11	43.58	43.49	1.13%	2,372
Apr 29, 2026	43.09	43.09	43.01	43.09	43.00	-0.10%	2,850
Apr 28, 2026	42.98	43.14	42.98	43.14	43.04	-0.54%	1,719
Apr 27, 2026	43.31	43.37	43.21	43.37	43.27	0.08%	3,067
Apr 24, 2026	43.26	43.33	43.23	43.33	43.24	0.82%	923
Apr 23, 2026	43.15	43.15	42.76	42.98	42.89	-0.40%	3,401
Apr 22, 2026	43.13	43.16	43.05	43.16	43.06	0.85%	2,915
Apr 21, 2026	43.10	43.10	42.79	42.79	42.69	-0.45%	2,301
Apr 20, 2026	43.02	43.02	42.96	42.98	42.89	-0.35%	1,297
Apr 17, 2026	43.14	43.22	43.05	43.14	43.04	1.49%	4,726
Apr 16, 2026	42.50	42.62	42.48	42.50	42.41	-0.07%	3,149
Apr 15, 2026	42.26	42.55	42.26	42.53	42.43	1.03%	30,505
Apr 14, 2026	42.06	42.14	42.03	42.10	42.00	1.24%	2,358
Apr 13, 2026	40.97	41.58	40.97	41.58	41.49	1.04%	8,486
Apr 10, 2026	41.25	41.32	41.09	41.15	41.06	-0.36%	2,647
Apr 9, 2026	40.99	41.31	40.99	41.31	41.21	0.60%	2,854
Apr 8, 2026	40.96	41.08	40.85	41.06	40.96	2.84%	19,670
Apr 7, 2026	39.67	39.92	39.63	39.92	39.83	0.09%	3,413
Apr 6, 2026	39.93	39.93	39.80	39.89	39.80	0.37%	4,543
Apr 2, 2026	39.22	39.80	39.22	39.74	39.65	-0.01%	19,718
Apr 1, 2026	39.77	39.82	39.70	39.74	39.66	0.69%	4,606
Mar 31, 2026	38.87	39.63	38.87	39.47	39.38	2.25%	8,015
Mar 30, 2026	38.87	38.87	38.50	38.60	38.52	-0.35%	18,574
Mar 27, 2026	39.11	39.11	38.69	38.74	38.65	-1.35%	9,024
Mar 26, 2026	39.67	39.76	39.24	39.27	39.18	-1.45%	7,137
Mar 25, 2026	40.10	40.10	39.94	39.95	39.76	0.39%	5,872
Mar 24, 2026	39.78	40.00	39.76	39.79	39.60	-0.43%	5,806
Mar 23, 2026	40.14	40.30	39.95	39.96	39.77	0.65%	6,652
Mar 20, 2026	39.90	39.90	39.61	39.70	39.51	-1.27%	2,617
Mar 19, 2026	40.19	40.31	40.00	40.21	40.02	-0.29%	13,193
Mar 18, 2026	40.86	40.86	40.33	40.33	40.13	-1.26%	6,006
Mar 17, 2026	40.91	40.98	40.79	40.84	40.65	0.42%	7,665
Mar 16, 2026	40.81	40.81	40.66	40.67	40.48	0.44%	8,006
Mar 13, 2026	40.92	40.92	40.40	40.49	40.30	-0.43%	5,163
Mar 12, 2026	40.81	40.81	40.67	40.67	40.47	-1.23%	7,181
Mar 11, 2026	41.38	41.38	41.17	41.17	40.98	-0.17%	1,873
Mar 10, 2026	41.46	41.53	41.24	41.24	41.04	-0.31%	8,245
Mar 9, 2026	40.90	41.49	40.78	41.37	41.17	0.07%	7,796
Mar 6, 2026	41.31	41.34	41.22	41.34	41.14	-0.88%	3,970
Mar 5, 2026	41.88	41.88	41.53	41.71	41.51	-0.51%	2,795
Mar 4, 2026	41.69	42.01	41.69	41.92	41.72	0.34%	5,185
Mar 3, 2026	41.37	41.79	41.37	41.78	41.58	-0.55%	9,722
Mar 2, 2026	41.51	42.24	41.51	42.01	41.81	-0.16%	6,383
Feb 27, 2026	42.04	42.08	41.89	42.08	41.88	-0.38%	9,933
Feb 26, 2026	42.42	42.42	42.05	42.24	42.04	-0.99%	5,895
Feb 25, 2026	42.13	42.67	42.13	42.67	42.46	0.99%	5,502
Feb 24, 2026	41.86	42.31	41.86	42.25	42.05	0.66%	3,310
Feb 23, 2026	42.12	42.12	41.82	41.97	41.77	-1.22%	6,665
Feb 20, 2026	42.26	42.49	42.19	42.49	42.29	0.80%	19,011
Feb 19, 2026	42.13	42.21	42.00	42.15	41.95	-0.30%	10,741
Feb 18, 2026	42.42	42.42	42.19	42.28	42.08	0.52%	5,349
Feb 17, 2026	41.93	42.15	41.66	42.06	41.86	0.28%	10,735
Feb 13, 2026	41.99	42.29	41.94	41.94	41.75	-0.02%	7,816
Feb 12, 2026	42.96	42.96	41.95	41.95	41.75	-1.69%	6,895
Feb 11, 2026	43.19	43.19	42.67	42.67	42.47	-0.20%	56,009
Feb 10, 2026	43.02	43.12	42.75	42.76	42.55	-0.61%	3,414
Feb 9, 2026	42.66	43.09	42.66	43.02	42.81	0.49%	1,875
Feb 6, 2026	42.06	42.81	42.06	42.81	42.60	2.46%	11,246
Feb 5, 2026	41.73	41.97	41.68	41.78	41.58	-1.43%	15,536
Feb 4, 2026	42.68	42.68	42.24	42.39	42.19	-0.69%	10,074
Feb 3, 2026	43.02	43.05	42.32	42.68	42.48	-1.14%	6,669