SPCF Stock Prices

Data as of Nov 9, 2026

Last

13.69

Change

+1.44

Open

12.67

Previous

12.25

High

13.87

Low

12.46

Bid

-

Ask

-

Volume

1,378,631

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

120.4%

Hist Vol

137.2%

Opt Volume

899

Open Int

12,815

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	12.67	13.87	12.46	13.69	+1.44	1,378,631	899	1.204	1.372
Nov 6, 2026	11.72	12.43	11.30	12.25	+1.83	1,708,165	930	1.236	1.366
Nov 5, 2026	11.93	12.02	9.87	10.42	-2.34	3,198,622	886	1.381	1.346
Nov 4, 2026	12.27	13.68	12.27	12.76	-1.09	1,902,245	370	1.090	1.317
Nov 3, 2026	13.15	14.11	13.15	13.85	+0.93	1,213,652	373	1.094	1.318
Nov 2, 2026	13.02	13.98	12.81	12.92	+0.29	1,046,918	462	1.138	1.319
Oct 30, 2026	13.19	13.70	12.59	12.63	-1.84	1,201,762	1,465	1.051	1.325
Oct 29, 2026	14.18	14.70	13.92	14.47	-0.32	1,071,317	210	0.983	1.315
Oct 28, 2026	15.22	15.23	14.13	14.79	-0.70	1,791,871	415	0.983	1.322
Oct 27, 2026	15.22	16.05	15.11	15.49	+0.33	951,338	359	1.020	1.327
Oct 26, 2026	15.14	15.83	14.66	15.16	-0.12	1,639,608	265	1.028	1.333
Oct 23, 2026	15.36	15.72	14.59	15.28	+0.50	1,372,098	396	1.067	1.341
Oct 22, 2026	16.85	16.87	14.51	14.78	-3.25	2,184,915	709	1.054	1.347
Oct 21, 2026	18.29	19.49	17.56	18.03	+2.35	5,227,990	1,882	0.966	1.314
Oct 20, 2026	15.27	15.79	14.68	15.68	+0.03	1,081,405	384	1.061	1.299
Oct 19, 2026	15.93	16.30	15.43	15.65	+0.37	2,029,900	708	1.147	1.306
Oct 16, 2026	15.66	15.72	14.62	15.28	-0.59	1,504,896	915	1.207	1.313
Oct 15, 2026	15.45	15.92	14.11	15.87	-0.76	2,088,291	742	1.038	1.319
Oct 14, 2026	17.27	17.33	16.40	16.63	-1.00	1,073,674	1,539	1.027	1.332
Oct 13, 2026	18.91	18.91	17.52	17.63	-1.62	1,207,497	774	1.014	1.336
Oct 12, 2026	19.52	20.09	18.65	19.25	+0.18	1,379,046	473	1.001	1.336
Oct 9, 2026	19.73	19.89	18.60	19.07	+0.44	1,383,955	571	0.884	1.344
Oct 8, 2026	20.34	20.34	18.56	18.63	-1.72	1,295,548	885	0.952	1.352
Oct 7, 2026	20.43	21.19	19.86	20.35	-1.08	1,571,214	656	0.891	1.352
Oct 6, 2026	21.43	22.53	21.31	21.43	+0.22	2,394,394	1,949	0.988	1.357
Oct 5, 2026	18.41	21.24	18.33	21.21	+2.81	2,157,494	2,202	0.899	1.366
Oct 2, 2026	16.35	18.61	16.35	18.40	+0.00	2,055,703	1,503	0.862	1.350
Oct 1, 2026	16.55	17.34	16.06	16.08	-0.65	911,989	385	0.904	1.351
Sep 30, 2026	16.22	17.08	16.07	16.73	+0.38	992,057	381	0.853	1.359
Sep 29, 2026	15.82	16.54	15.57	16.35	+0.79	1,777,034	552	0.854	1.367
Sep 28, 2026	16.23	16.72	15.54	15.56	-0.71	2,220,265	543	0.911	1.373
Sep 25, 2026	16.21	16.48	15.70	16.27	+0.10	1,363,378	493	0.875	1.381
Sep 24, 2026	16.20	16.37	15.69	16.17	-0.05	884,276	2,098	0.945	1.390
Sep 23, 2026	17.38	17.58	16.13	16.22	-1.55	961,670	3,090	0.939	1.400
Sep 22, 2026	17.12	17.82	16.85	17.77	+0.64	883,061	563	0.930	1.400
Sep 21, 2026	17.78	18.55	17.09	17.13	-0.19	1,054,710	1,090	0.970	1.409
Sep 18, 2026	17.86	18.21	16.71	17.32	-0.54	1,243,894	1,097	0.955	1.419
Sep 17, 2026	17.63	18.29	17.39	17.86	+0.90	1,203,732	3,179	0.966	1.429
Sep 16, 2026	15.67	17.42	15.59	16.96	+1.55	2,010,210	915	1.021	1.436
Sep 15, 2026	16.50	16.50	15.28	15.41	-1.03	870,574	425	1.015	1.434
Sep 14, 2026	16.28	17.42	16.10	16.44	-0.70	1,122,173	248	1.160	1.440
Sep 11, 2026	16.88	17.27	15.98	17.14	+0.63	1,284,026	474	0.991	1.450
Sep 10, 2026	15.84	17.94	15.76	16.51	+0.14	2,452,516	423	1.068	1.459
Sep 9, 2026	17.40	17.63	15.91	16.37	-1.38	1,661,873	481	1.051	1.471
Sep 8, 2026	16.74	18.04	15.89	17.75	+0.00	1,517,505	1,371	1.161	1.475
Sep 4, 2026	16.68	17.16	16.37	16.51	-0.42	1,325,065	247	0.972	1.488
Sep 3, 2026	15.16	17.49	15.11	16.93	+1.91	3,726,136	1,562	1.031	1.500
Sep 2, 2026	15.44	15.53	14.49	15.02	-0.34	877,256	405	0.905	1.491
Sep 1, 2026	15.31	16.01	15.15	15.36	-0.33	989,463	397	0.991	1.504
Aug 31, 2026	14.92	15.78	14.87	15.69	+0.45	1,250,947	330	0.951	1.518
Aug 28, 2026	14.85	15.61	14.46	15.24	+0.14	1,585,080	411	0.962	1.531
Aug 27, 2026	14.98	15.36	14.63	15.10	+0.26	1,273,471	260	1.059	1.545
Aug 26, 2026	14.30	14.95	13.92	14.84	+0.34	1,467,653	532	1.050	1.560
Aug 25, 2026	14.32	14.88	14.14	14.50	+0.59	1,534,934	348	1.123	1.574
Aug 24, 2026	13.76	14.60	13.52	13.91	-0.42	1,985,214	626	1.142	1.587
Aug 21, 2026	13.83	14.40	13.16	14.33	+0.61	1,530,929	935	1.179	1.603
Aug 20, 2026	14.46	14.57	12.97	13.72	-1.22	3,095,112	1,200	1.281	1.616
Aug 19, 2026	16.08	16.11	14.32	14.94	-0.81	2,808,397	559	1.219	1.623
Aug 18, 2026	15.19	16.47	14.91	15.75	-0.71	3,086,068	572	1.211	1.637
Aug 17, 2026	15.06	17.20	15.00	16.46	+1.37	3,644,882	3,625	1.295	1.653
Aug 14, 2026	15.74	15.97	14.12	15.09	-0.27	3,563,394	675	1.340	1.658
Aug 13, 2026	15.94	16.26	15.07	15.36	-1.17	5,261,737	693	1.342	1.678
Aug 12, 2026	14.20	17.22	13.98	16.53	+2.65	6,292,553	2,120	1.569	1.690
Aug 11, 2026	15.00	15.28	13.25	13.88	-1.12	6,663,533	1,306	1.369	1.648
Aug 10, 2026	14.25	15.12	13.24	15.00	+1.14	8,817,047	1,125	1.712	1.660

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.