SPCB(SPCB)
SPCB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $10.61 | $11.97 | $10.52 | $11.40 | 304,353 |
| 8/6/2026 | $10.55 | $10.93 | $10.40 | $10.48 | 40,082 |
| 8/5/2026 | $11.05 | $11.12 | $10.71 | $10.71 | 23,057 |
| 8/4/2026 | $11.00 | $11.29 | $11.00 | $11.04 | 45,539 |
| 8/3/2026 | $10.61 | $11.04 | $10.34 | $10.85 | 85,357 |
| 7/31/2026 | $10.60 | $10.92 | $10.42 | $10.71 | 48,646 |
| 7/30/2026 | $10.47 | $10.70 | $10.40 | $10.69 | 23,319 |
| 7/29/2026 | $10.60 | $10.78 | $10.13 | $10.28 | 102,952 |
| 7/28/2026 | $11.00 | $11.00 | $10.36 | $10.49 | 71,378 |
| 7/27/2026 | $11.00 | $11.10 | $10.44 | $11.02 | 76,460 |
| 7/24/2026 | $10.86 | $10.99 | $10.65 | $10.71 | 31,192 |
| 7/23/2026 | $10.68 | $11.05 | $10.49 | $10.80 | 70,902 |
| 7/22/2026 | $11.19 | $11.47 | $10.66 | $10.94 | 86,738 |
| 7/21/2026 | $10.77 | $11.37 | $10.74 | $11.03 | 35,283 |
| 7/20/2026 | $10.66 | $10.82 | $10.50 | $10.65 | 66,068 |
| 7/17/2026 | $10.65 | $10.82 | $10.50 | $10.61 | 132,809 |
| 7/16/2026 | $10.80 | $11.37 | $10.45 | $10.68 | 170,125 |
| 7/15/2026 | $11.27 | $11.51 | $10.55 | $10.72 | 53,279 |
| 7/14/2026 | $11.25 | $11.72 | $11.11 | $11.27 | 79,438 |
| 7/13/2026 | $11.73 | $12.10 | $11.01 | $11.25 | 75,756 |
| 7/10/2026 | $12.02 | $12.42 | $11.78 | $12.15 | 53,418 |
| 7/9/2026 | $10.43 | $12.87 | $10.37 | $11.94 | 237,441 |
| 7/8/2026 | $10.36 | $10.55 | $10.05 | $10.30 | 38,542 |
| 7/7/2026 | $11.01 | $11.19 | $10.15 | $10.36 | 94,290 |
| 7/6/2026 | $11.40 | $11.68 | $11.01 | $11.10 | 64,054 |
| 7/2/2026 | $12.12 | $12.12 | $11.25 | $11.34 | 78,440 |
| 7/1/2026 | $11.75 | $12.70 | $11.59 | $12.36 | 88,197 |
| 6/30/2026 | $10.99 | $12.40 | $10.96 | $11.44 | 143,020 |
| 6/29/2026 | $11.35 | $11.35 | $10.60 | $11.04 | 62,774 |
| 6/26/2026 | $10.96 | $11.54 | $10.88 | $11.36 | 36,548 |
| 6/25/2026 | $11.00 | $11.25 | $10.67 | $10.96 | 31,370 |
| 6/24/2026 | $11.11 | $11.31 | $10.51 | $10.71 | 43,770 |
| 6/23/2026 | $10.80 | $11.06 | $10.65 | $10.87 | 55,819 |
| 6/22/2026 | $11.72 | $11.73 | $10.85 | $10.93 | 80,388 |
| 6/18/2026 | $11.94 | $12.25 | $11.43 | $11.74 | 40,104 |
| 6/17/2026 | $12.47 | $12.59 | $11.74 | $11.97 | 81,900 |
| 6/16/2026 | $10.92 | $12.85 | $10.81 | $12.24 | 331,781 |
| 6/15/2026 | $9.94 | $10.64 | $9.91 | $10.32 | 70,614 |
| 6/12/2026 | $10.13 | $10.38 | $9.71 | $9.87 | 31,952 |
| 6/11/2026 | $9.85 | $10.23 | $9.81 | $10.03 | 48,779 |
| 6/10/2026 | $9.63 | $9.98 | $9.63 | $9.67 | 38,324 |
| 6/9/2026 | $10.32 | $10.61 | $9.49 | $9.74 | 108,877 |
| 6/8/2026 | $10.61 | $10.71 | $10.16 | $10.33 | 59,959 |
| 6/5/2026 | $11.05 | $11.29 | $10.17 | $10.40 | 103,157 |
| 6/4/2026 | $11.09 | $11.38 | $10.94 | $11.03 | 29,117 |
| 6/3/2026 | $11.94 | $11.95 | $10.92 | $11.09 | 86,132 |
| 6/2/2026 | $12.15 | $12.50 | $11.92 | $11.95 | 59,589 |
| 6/1/2026 | $11.77 | $12.59 | $11.72 | $12.14 | 172,786 |
| 5/29/2026 | $11.21 | $11.99 | $11.21 | $11.81 | 144,873 |
| 5/28/2026 | $11.01 | $11.48 | $10.90 | $11.09 | 111,046 |
| 5/27/2026 | $10.99 | $11.25 | $10.70 | $11.24 | 94,771 |
| 5/26/2026 | $11.04 | $11.20 | $10.95 | $10.99 | 29,120 |
| 5/22/2026 | $10.80 | $11.25 | $10.80 | $11.02 | 51,468 |
| 5/21/2026 | $10.93 | $11.00 | $10.71 | $10.90 | 27,280 |
| 5/20/2026 | $10.79 | $10.90 | $10.54 | $10.83 | 26,253 |
| 5/19/2026 | $10.97 | $11.02 | $10.65 | $10.73 | 24,146 |
| 5/18/2026 | $10.71 | $11.30 | $10.50 | $10.99 | 87,491 |
| 5/15/2026 | $10.72 | $10.99 | $10.51 | $10.72 | 36,560 |
| 5/14/2026 | $12.18 | $12.18 | $10.69 | $11.03 | 209,996 |
| 5/13/2026 | $11.44 | $11.59 | $10.71 | $11.32 | 115,838 |
| 5/12/2026 | $10.48 | $11.50 | $10.34 | $11.40 | 111,719 |
| 5/11/2026 | $11.40 | $11.40 | $10.54 | $10.54 | 90,685 |