SPYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	41.74	41.74	41.55	41.65	41.65	-0.58%	8,450
Aug 14, 2025	41.80	41.89	41.68	41.89	41.89	0.06%	14,792
Aug 13, 2025	41.89	41.89	41.63	41.87	41.87	0.58%	38,860
Aug 12, 2025	41.12	41.63	41.12	41.63	41.63	1.66%	2,487
Aug 11, 2025	41.20	41.23	40.95	40.95	40.95	-0.53%	4,000
Aug 8, 2025	40.99	41.25	40.99	41.17	41.17	1.01%	3,671
Aug 7, 2025	41.22	41.22	40.64	40.75	40.75	-0.31%	2,727
Aug 6, 2025	40.65	40.89	40.64	40.88	40.88	0.55%	3,867
Aug 5, 2025	40.71	40.73	40.45	40.66	40.66	-0.23%	3,234
Aug 4, 2025	40.34	40.75	40.34	40.75	40.75	1.72%	4,909
Aug 1, 2025	40.22	40.22	39.80	40.06	40.06	-1.55%	23,997
Jul 31, 2025	41.58	41.58	40.68	40.69	40.69	-1.10%	5,051
Jul 30, 2025	41.08	41.30	40.90	41.14	41.14	-0.18%	4,445
Jul 29, 2025	41.44	41.44	41.21	41.21	41.21	-0.46%	3,081
Jul 28, 2025	41.51	41.57	41.23	41.40	41.40	-0.30%	8,645
Jul 25, 2025	41.35	41.69	41.35	41.53	41.53	0.30%	3,538
Jul 24, 2025	41.47	41.62	41.40	41.40	41.40	-0.02%	3,427
Jul 23, 2025	41.11	41.41	41.11	41.41	41.41	0.93%	4,100
Jul 22, 2025	40.83	41.03	40.76	41.03	41.03	0.19%	6,721
Jul 21, 2025	40.93	41.49	40.93	40.95	40.95	0.23%	27,980
Jul 18, 2025	41.30	41.30	40.80	40.86	40.86	-0.76%	48,889
Jul 17, 2025	40.95	41.29	40.95	41.17	41.17	1.05%	6,567
Jul 16, 2025	40.51	40.84	40.34	40.74	40.74	0.32%	8,624
Jul 15, 2025	41.10	41.10	40.61	40.61	40.61	-1.05%	15,634
Jul 14, 2025	40.85	41.16	40.85	41.04	41.04	-0.02%	5,051
Jul 11, 2025	41.14	41.20	40.93	41.05	41.05	-0.90%	4,814
Jul 10, 2025	41.15	41.75	41.15	41.42	41.42	0.56%	6,841
Jul 9, 2025	40.98	41.19	40.92	41.19	41.19	0.94%	5,169
Jul 8, 2025	41.00	41.14	40.67	40.81	40.81	-1.00%	8,637
Jul 7, 2025	41.72	41.77	40.95	41.22	41.22	-3.00%	19,833
Jul 3, 2025	42.60	42.67	42.50	42.50	42.50	2.69%	2,842
Jul 2, 2025	40.85	41.39	40.85	41.38	41.38	0.83%	8,594
Jul 1, 2025	40.99	41.12	40.82	41.04	41.04	-0.68%	31,874
Jun 30, 2025	41.04	41.33	40.79	41.32	41.32	1.21%	7,804
Jun 27, 2025	40.22	40.83	40.22	40.83	40.83	1.28%	8,232
Jun 26, 2025	40.10	40.31	40.10	40.31	40.31	2.02%	1,477
Jun 25, 2025	39.66	39.77	39.51	39.51	39.51	-0.75%	1,516
Jun 24, 2025	39.60	39.84	39.43	39.81	39.71	1.74%	5,779
Jun 23, 2025	38.86	39.13	38.67	39.13	39.03	0.81%	5,060
Jun 20, 2025	38.92	38.97	38.72	38.82	38.72	-0.26%	9,340
Jun 18, 2025	39.25	39.25	38.92	38.92	38.82	-0.86%	2,505
Jun 17, 2025	39.40	39.47	39.26	39.26	39.16	-0.77%	3,739
Jun 16, 2025	39.66	39.72	39.54	39.56	39.46	0.77%	6,320
Jun 13, 2025	39.62	39.62	39.26	39.26	39.16	-1.68%	1,527
Jun 12, 2025	39.78	40.00	39.78	39.93	39.83	0.37%	4,214
Jun 11, 2025	39.99	39.99	39.73	39.78	39.68	-0.80%	5,655
Jun 10, 2025	39.94	40.17	39.94	40.10	40.00	0.73%	2,001
Jun 9, 2025	39.80	39.90	39.80	39.81	39.71	-0.04%	964
Jun 6, 2025	39.80	39.88	39.71	39.83	39.73	1.40%	1,832
Jun 5, 2025	39.76	39.86	39.26	39.28	39.18	-1.11%	2,914