# Price History for SPCF

> End-of-day price history, dividends, and splits for SPCF.

Data as of Nov 9, 2026 (end of day).

## SPCF quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/SPCF.md?from=2023-11-09&to=2026-11-09`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for SPCF

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SPCF.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SPCF.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SPCF.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SPCF)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SPCF.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SPCF.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SPCF.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SPCF.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt