SPRC(SPRC)
SPRC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $4.83 | $5.28 | $4.76 | $5.01 | 84,194 |
| 7/24/2026 | $5.84 | $5.84 | $5.30 | $5.33 | 11,703 |
| 7/23/2026 | $4.94 | $6.46 | $4.89 | $5.72 | 83,800 |
| 7/22/2026 | $4.66 | $5.00 | $4.60 | $4.84 | 10,988 |
| 7/21/2026 | $4.78 | $5.02 | $4.62 | $4.75 | 11,000 |
| 7/20/2026 | $4.98 | $5.20 | $4.70 | $4.70 | 23,700 |
| 7/17/2026 | $5.18 | $5.27 | $5.00 | $5.00 | 12,300 |
| 7/16/2026 | $4.75 | $5.40 | $4.69 | $5.36 | 42,901 |
| 7/15/2026 | $4.33 | $5.00 | $4.31 | $4.90 | 131,721 |
| 7/14/2026 | $4.42 | $4.62 | $4.27 | $4.27 | 57,300 |
| 7/13/2026 | $4.70 | $4.86 | $4.23 | $4.57 | 41,136 |
| 7/10/2026 | $5.03 | $5.03 | $4.61 | $4.70 | 25,730 |
| 7/9/2026 | $5.19 | $5.48 | $4.83 | $5.45 | 43,706 |
| 7/8/2026 | $4.88 | $5.60 | $4.60 | $5.49 | 56,800 |
| 7/7/2026 | $4.90 | $5.52 | $4.87 | $4.98 | 45,270 |
| 7/6/2026 | $4.78 | $4.92 | $4.53 | $4.71 | 12,006 |
| 7/2/2026 | $5.15 | $5.20 | $4.78 | $4.78 | 21,522 |
| 7/1/2026 | $5.41 | $5.52 | $5.02 | $5.15 | 14,651 |
| 6/30/2026 | $5.48 | $5.77 | $5.33 | $5.52 | 16,600 |
| 6/29/2026 | $5.61 | $5.93 | $4.89 | $5.61 | 298,460 |
| 6/26/2026 | $5.90 | $5.95 | $5.31 | $5.70 | 27,454 |
| 6/25/2026 | $5.99 | $6.16 | $5.70 | $6.12 | 13,845 |
| 6/24/2026 | $6.78 | $6.78 | $5.71 | $5.87 | 19,557 |
| 6/23/2026 | $6.90 | $6.92 | $6.55 | $6.92 | 6,735 |
| 6/22/2026 | $7.24 | $7.36 | $6.86 | $6.97 | 17,442 |
| 6/18/2026 | $7.88 | $7.88 | $7.36 | $7.41 | 12,109 |
| 6/17/2026 | $7.82 | $8.05 | $7.75 | $8.04 | 8,514 |
| 6/16/2026 | $8.09 | $8.30 | $7.88 | $8.05 | 22,264 |
| 6/15/2026 | $8.53 | $8.71 | $7.93 | $8.34 | 58,038 |
| 6/12/2026 | $9.05 | $9.23 | $8.40 | $8.55 | 24,335 |
| 6/11/2026 | $8.50 | $9.37 | $8.50 | $9.31 | 33,323 |
| 6/10/2026 | $8.92 | $9.31 | $8.52 | $8.66 | 20,400 |
| 6/9/2026 | $9.72 | $9.96 | $8.41 | $9.31 | 67,398 |
| 6/8/2026 | $10.39 | $11.45 | $9.90 | $10.42 | 41,012 |
| 6/5/2026 | $10.16 | $11.98 | $10.16 | $11.44 | 184,700 |
| 6/4/2026 | $13.55 | $15.79 | $10.50 | $11.54 | 8.82M |
| 6/3/2026 | $8.89 | $11.15 | $8.40 | $9.46 | 170,340 |
| 6/2/2026 | $9.96 | $10.18 | $8.70 | $8.73 | 143,413 |
| 6/1/2026 | $10.00 | $11.10 | $8.56 | $10.59 | 387,900 |
| 5/29/2026 | $10.00 | $10.11 | $8.24 | $9.81 | 832,031 |
| 5/28/2026 | $13.25 | $15.65 | $10.10 | $10.55 | 35.71M |
| 5/27/2026 | $4.49 | $4.49 | $4.28 | $4.39 | 2,700 |
| 5/26/2026 | $4.47 | $4.69 | $4.38 | $4.47 | 4,100 |
| 5/22/2026 | $4.25 | $4.44 | $4.10 | $4.27 | 19,525 |
| 5/21/2026 | $4.43 | $4.43 | $4.15 | $4.20 | 4,600 |
| 5/20/2026 | $4.46 | $4.49 | $4.00 | $4.10 | 8,520 |
| 5/19/2026 | $4.41 | $4.68 | $4.40 | $4.55 | 2,800 |
| 5/18/2026 | $4.88 | $4.88 | $4.38 | $4.38 | 9,300 |
| 5/15/2026 | $5.00 | $5.00 | $4.82 | $4.82 | 4,748 |
| 5/14/2026 | $5.04 | $5.07 | $4.71 | $4.98 | 13,848 |
| 5/13/2026 | $5.39 | $5.45 | $5.02 | $5.02 | 93,452 |
| 5/12/2026 | $5.97 | $5.97 | $5.34 | $5.43 | 16,100 |
| 5/11/2026 | $6.31 | $6.47 | $6.04 | $6.06 | 13,030 |
| 5/8/2026 | $6.48 | $6.70 | $6.19 | $6.25 | 40,920 |
| 5/7/2026 | $6.23 | $7.05 | $6.21 | $6.72 | 15,200 |
| 5/6/2026 | $7.00 | $7.19 | $6.17 | $6.38 | 31,030 |
| 5/5/2026 | $7.22 | $7.30 | $6.80 | $6.91 | 21,538 |
| 5/4/2026 | $7.96 | $8.27 | $7.09 | $7.24 | 31,034 |
| 5/1/2026 | $8.65 | $8.88 | $7.50 | $7.91 | 29,981 |
| 4/30/2026 | $8.80 | $8.91 | $8.00 | $8.77 | 36,587 |
| 4/29/2026 | $8.14 | $9.03 | $7.86 | $9.03 | 47,600 |