STKd 100% SMCI & 100% NVD... (SPCY)
NASDAQ: SPCY
· Real-Time Price · USD
29.01
-0.86 (-2.88%)
At close: Aug 19, 2025, 10:34 AM
SPCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 29.61 | 29.87 | 29.61 | 29.79 | 29.79 | 1.92% | 1,336 |
| 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 |
| Aug 8, 2025 | 30.53 | 30.53 | 29.19 | 29.19 | 29.19 | -3.12% | 4,600 |
| Aug 7, 2025 | 30.74 | 31.76 | 30.05 | 30.13 | 30.13 | 0.17% | 7,100 |
| Aug 6, 2025 | 30.54 | 30.54 | 28.46 | 30.08 | 30.08 | -17.70% | 15,400 |
| Aug 5, 2025 | 37.75 | 38.03 | 36.28 | 36.55 | 36.55 | -2.74% | 7,700 |
| Aug 4, 2025 | 37.01 | 38.08 | 36.94 | 37.58 | 37.58 | 6.25% | 4,642 |
| Aug 1, 2025 | 35.97 | 36.23 | 34.47 | 35.37 | 35.37 | -6.28% | 19,400 |
| Jul 31, 2025 | 41.00 | 41.00 | 37.49 | 37.74 | 37.74 | -3.68% | 19,700 |
| Jul 30, 2025 | 39.34 | 39.94 | 38.90 | 39.18 | 39.18 | 5.83% | 10,500 |
| Jul 29, 2025 | 38.60 | 39.09 | 37.02 | 37.02 | 37.02 | -3.14% | 20,300 |
| Jul 28, 2025 | 35.20 | 38.31 | 35.20 | 38.22 | 38.22 | 11.92% | 21,800 |
| Jul 25, 2025 | 32.63 | 34.15 | 32.63 | 34.15 | 34.15 | 3.39% | 1,632 |
| Jul 24, 2025 | 32.26 | 33.40 | 32.26 | 33.03 | 33.03 | 3.57% | 2,100 |
| Jul 23, 2025 | 31.72 | 31.96 | 31.53 | 31.89 | 31.89 | 5.32% | 1,340 |
| Jul 22, 2025 | 32.08 | 32.08 | 29.80 | 30.28 | 30.28 | -5.46% | 7,900 |