STKd 100% SMCI & 100% NVD... (SPCY)
NASDAQ: SPCY
· Real-Time Price · USD
25.53
1.55 (6.45%)
At close: Sep 09, 2025, 3:32 PM
25.92
1.54%
After-hours: Sep 09, 2025, 04:31 PM EDT
SPCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24.29 | 24.29 | 23.64 | 23.64 | 23.64 | 0.04% | 1,096 |
| Sep 5, 2025 | 23.40 | 23.63 | 23.40 | 23.63 | 23.63 | -3.79% | 2,200 |
| Sep 4, 2025 | 24.21 | 24.56 | 24.11 | 24.56 | 24.56 | 2.12% | 2,600 |
| Sep 3, 2025 | 24.05 | 24.24 | 24.05 | 24.05 | 24.05 | -2.00% | 1,113 |
| Sep 2, 2025 | 24.50 | 24.54 | 23.62 | 24.54 | 24.54 | -3.76% | 1,800 |
| Aug 29, 2025 | 25.97 | 25.97 | 25.50 | 25.50 | 25.50 | -9.16% | 4,811 |
| Aug 28, 2025 | 28.90 | 28.90 | 27.91 | 28.07 | 28.07 | -2.57% | 5,413 |
| Aug 27, 2025 | 28.07 | 29.04 | 28.07 | 28.81 | 28.81 | 0.84% | 2,425 |
| Aug 26, 2025 | 28.14 | 28.73 | 28.14 | 28.57 | 28.57 | 1.64% | 4,000 |
| Aug 25, 2025 | 27.45 | 28.83 | 27.45 | 28.11 | 28.11 | 1.52% | 1,900 |
| Aug 22, 2025 | 27.24 | 27.69 | 27.24 | 27.69 | 27.69 | 5.49% | 900 |
| Aug 21, 2025 | 26.82 | 26.82 | 26.22 | 26.25 | 26.25 | -1.17% | 2,400 |
| Aug 20, 2025 | 25.38 | 26.56 | 25.13 | 26.56 | 26.56 | -1.67% | 4,400 |
| Aug 19, 2025 | 29.01 | 29.01 | 27.01 | 27.01 | 27.01 | -9.33% | 2,545 |
| Aug 18, 2025 | 29.61 | 29.87 | 29.61 | 29.79 | 29.79 | 1.92% | 1,400 |
| Aug 15, 2025 | 28.99 | 29.23 | 28.27 | 29.23 | 29.23 | -1.25% | 2,000 |
| Aug 14, 2025 | 29.03 | 29.60 | 29.03 | 29.60 | 29.60 | -0.97% | 1,800 |
| Aug 13, 2025 | 29.97 | 30.15 | 29.49 | 29.89 | 29.89 | -1.68% | 3,238 |
| Aug 12, 2025 | 29.34 | 30.47 | 29.34 | 30.40 | 30.40 | 3.51% | 4,100 |
| Aug 11, 2025 | 28.98 | 30.24 | 28.98 | 29.37 | 29.37 | 0.62% | 3,423 |