SPSC(SPSC)
SPSC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $81.14 | $83.30 | $80.77 | $83.24 | 321,330 |
| 10/7/2026 | $80.81 | $81.91 | $79.91 | $81.00 | 561,280 |
| 10/6/2026 | $81.30 | $83.16 | $80.19 | $81.02 | 467,597 |
| 10/5/2026 | $82.68 | $82.73 | $80.25 | $80.46 | 679,700 |
| 10/2/2026 | $84.75 | $84.98 | $80.66 | $82.35 | 466,633 |
| 10/1/2026 | $84.77 | $85.31 | $82.65 | $84.20 | 377,600 |
| 9/30/2026 | $82.15 | $83.86 | $81.05 | $82.44 | 388,332 |
| 9/29/2026 | $80.88 | $82.27 | $80.45 | $82.15 | 397,200 |
| 9/28/2026 | $80.09 | $81.28 | $78.88 | $81.01 | 301,615 |
| 9/25/2026 | $82.93 | $83.49 | $81.19 | $81.30 | 731,010 |
| 9/24/2026 | $81.86 | $83.17 | $81.10 | $82.69 | 339,282 |
| 9/23/2026 | $81.32 | $82.06 | $80.38 | $81.29 | 311,200 |
| 9/22/2026 | $83.31 | $83.41 | $79.00 | $81.48 | 403,300 |
| 9/21/2026 | $80.74 | $82.27 | $79.74 | $81.65 | 452,310 |
| 9/18/2026 | $79.80 | $80.54 | $78.12 | $79.74 | 1.06M |
| 9/17/2026 | $80.55 | $81.74 | $78.37 | $80.34 | 421,634 |
| 9/16/2026 | $80.99 | $81.79 | $80.40 | $80.68 | 370,102 |
| 9/15/2026 | $81.70 | $83.72 | $81.17 | $82.00 | 370,129 |
| 9/14/2026 | $84.60 | $84.89 | $82.19 | $83.03 | 719,000 |
| 9/11/2026 | $77.06 | $89.44 | $77.06 | $82.68 | 1.81M |
| 9/10/2026 | $78.17 | $78.82 | $76.84 | $77.23 | 286,846 |
| 9/9/2026 | $78.33 | $80.19 | $77.35 | $78.26 | 721,315 |
| 9/8/2026 | $81.23 | $81.92 | $77.83 | $79.00 | 492,827 |
| 9/4/2026 | $83.12 | $83.69 | $80.87 | $83.00 | 417,300 |
| 9/3/2026 | $85.63 | $88.08 | $83.31 | $84.21 | 408,449 |
| 9/2/2026 | $83.09 | $84.12 | $82.19 | $82.82 | 559,200 |
| 9/1/2026 | $84.89 | $85.28 | $82.51 | $82.93 | 396,634 |
| 8/31/2026 | $84.10 | $86.02 | $83.76 | $85.40 | 486,400 |
| 8/28/2026 | $83.96 | $85.54 | $83.96 | $84.92 | 353,920 |
| 8/27/2026 | $81.87 | $85.03 | $81.58 | $84.20 | 420,906 |
| 8/26/2026 | $79.32 | $80.94 | $79.32 | $80.48 | 251,508 |
| 8/25/2026 | $80.22 | $81.32 | $78.00 | $80.56 | 238,400 |
| 8/24/2026 | $80.88 | $82.50 | $80.54 | $81.35 | 398,200 |
| 8/21/2026 | $79.39 | $81.09 | $78.52 | $81.09 | 439,800 |
| 8/20/2026 | $80.16 | $80.60 | $78.60 | $79.43 | 474,901 |
| 8/19/2026 | $78.25 | $82.14 | $78.25 | $80.76 | 497,200 |
| 8/18/2026 | $78.00 | $78.72 | $77.20 | $77.38 | 414,900 |
| 8/17/2026 | $77.60 | $78.75 | $76.03 | $76.23 | 547,503 |
| 8/14/2026 | $80.38 | $80.70 | $77.69 | $79.40 | 547,000 |
| 8/13/2026 | $76.62 | $79.47 | $75.41 | $79.37 | 923,861 |
| 8/12/2026 | $73.39 | $76.52 | $72.76 | $76.41 | 842,600 |
| 8/11/2026 | $74.21 | $75.50 | $73.76 | $74.91 | 666,310 |
| 8/10/2026 | $72.39 | $75.03 | $72.39 | $74.75 | 529,800 |
| 8/7/2026 | $72.34 | $74.47 | $72.34 | $73.38 | 694,925 |
| 8/6/2026 | $71.99 | $72.34 | $70.55 | $71.97 | 460,500 |
| 8/5/2026 | $74.25 | $75.22 | $71.71 | $72.63 | 560,200 |
| 8/4/2026 | $74.24 | $76.13 | $73.29 | $74.25 | 574,800 |
| 8/3/2026 | $75.52 | $78.33 | $75.46 | $75.54 | 896,300 |
| 7/31/2026 | $71.70 | $75.69 | $69.00 | $73.39 | 1.41M |
| 7/30/2026 | $67.13 | $68.26 | $65.42 | $65.83 | 531,217 |
| 7/29/2026 | $68.74 | $71.21 | $68.03 | $69.40 | 780,219 |
| 7/28/2026 | $67.10 | $69.28 | $66.70 | $68.50 | 636,500 |
| 7/27/2026 | $62.74 | $66.26 | $62.72 | $65.65 | 526,708 |
| 7/24/2026 | $60.15 | $61.58 | $60.14 | $61.16 | 343,000 |
| 7/23/2026 | $60.98 | $60.98 | $58.67 | $58.98 | 294,501 |
| 7/22/2026 | $62.03 | $62.23 | $59.06 | $60.12 | 594,800 |
| 7/21/2026 | $62.44 | $64.00 | $61.81 | $62.03 | 684,400 |
| 7/20/2026 | $65.00 | $66.52 | $63.82 | $65.72 | 491,131 |
| 7/17/2026 | $65.30 | $66.92 | $64.94 | $65.59 | 500,300 |
| 7/16/2026 | $65.14 | $66.93 | $64.25 | $65.75 | 436,405 |
| 7/15/2026 | $63.90 | $65.42 | $63.54 | $64.11 | 548,700 |
| 7/14/2026 | $60.92 | $63.88 | $60.13 | $63.30 | 804,805 |
| 7/13/2026 | $61.70 | $63.89 | $61.29 | $63.33 | 706,386 |
| 7/10/2026 | $61.43 | $62.27 | $60.31 | $60.85 | 433,767 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
