# Price History for SPCQ

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

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

## SPCQ quote

| Field | Value |
|---|---|
| Last | 9.79 |
| Change | -1.29 |
| Open | 10.63 |
| Previous | 11.08 |
| High | 10.74 |
| Low | 9.60 |
| Bid | - |
| Ask | - |
| Volume | 506,491 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 143.9% |
| Hist Vol | 145.1% |
| Opt Volume | 5,390 |
| Open Int | 2,506 |

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/SPCQ.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 | 10.63 | 10.74 | 9.60 | 9.79 | -1.29 | 506,491 | 5,390 | 1.439 | 1.451 |
| Nov 6, 2026 | 11.73 | 12.30 | 10.87 | 11.08 | -2.39 | 1,605,074 | 752 | 1.692 | 1.446 |
| Nov 5, 2026 | 12.15 | 13.91 | 12.05 | 13.47 | +2.07 | 2,362,515 | 104 | 1.451 | 1.421 |
| Nov 4, 2026 | 11.84 | 11.84 | 10.70 | 11.40 | +0.86 | 4,236,322 | 8 | 1.115 | 1.402 |
| Nov 3, 2026 | 11.25 | 11.25 | 10.36 | 10.54 | -0.89 | 806,005 | 5 | 1.253 | 1.403 |
| Nov 2, 2026 | 11.28 | 11.51 | 10.45 | 11.43 | -0.22 | 394,793 | 5 | 1.247 | 1.405 |
| Oct 30, 2026 | 11.25 | 11.73 | 10.94 | 11.65 | +1.22 | 827,301 | 45 | 0.971 | 1.412 |
| Oct 29, 2026 | 10.60 | 10.80 | 10.27 | 10.43 | +0.19 | 560,361 | 2 | 2.297 | 1.407 |
| Oct 28, 2026 | 9.95 | 10.64 | 9.94 | 10.24 | +0.43 | 940,490 | 13 | 0.966 | 1.414 |
| Oct 27, 2026 | 10.02 | 10.07 | 9.43 | 9.81 | -0.23 | 801,931 | 1 | 0.000 | 1.419 |
| Oct 26, 2026 | 9.96 | 10.36 | 9.58 | 10.04 | +0.17 | 1,000,225 | 13 | 0.973 | 1.427 |
| Oct 23, 2026 | 9.88 | 10.42 | 9.65 | 9.87 | -0.38 | 1,124,465 | 6 | 0.915 | 1.434 |
| Oct 22, 2026 | 9.23 | 10.48 | 9.23 | 10.25 | +1.48 | 1,200,657 | 46 | 1.184 | 1.441 |
| Oct 21, 2026 | 8.64 | 9.10 | 7.82 | 8.77 | -1.66 | 3,706,007 | 88 | 1.145 | 1.423 |
| Oct 20, 2026 | 10.51 | 11.03 | 10.29 | 10.43 | +0.17 | 1,042,103 | 23 | 1.097 | 1.403 |
| Oct 19, 2026 | 10.10 | 10.51 | 9.91 | 10.26 | -0.35 | 675,616 | 781 | 1.067 | 1.411 |
| Oct 16, 2026 | 10.47 | 11.04 | 10.32 | 10.61 | +0.33 | 1,165,624 | 22 | 1.231 | 1.418 |
| Oct 15, 2026 | 10.47 | 11.30 | 10.22 | 10.28 | +0.46 | 6,121,656 | 290 | 1.078 | 1.425 |
| Oct 14, 2026 | 9.52 | 9.97 | 9.46 | 9.82 | +0.51 | 5,944,951 | 223 | 0.886 | 1.438 |
| Oct 13, 2026 | 8.76 | 9.40 | 8.76 | 9.31 | +0.70 | 1,015,476 | 42 | 1.126 | 1.443 |
| Oct 12, 2026 | 8.44 | 8.88 | 8.23 | 8.61 | -0.09 | 1,746,180 | 5 | 1.609 | 1.444 |
| Oct 9, 2026 | 8.45 | 8.92 | 8.29 | 8.70 | -0.28 | 706,306 | 39 | 1.207 | 1.453 |
| Oct 8, 2026 | 8.30 | 9.01 | 8.30 | 8.98 | +0.72 | 2,449,674 | 82 | 0.736 | 1.461 |
| Oct 7, 2026 | 8.26 | 8.48 | 7.97 | 8.26 | +0.35 | 3,009,909 | 186 | 0.927 | 1.461 |
| Oct 6, 2026 | 7.94 | 7.96 | 7.50 | 7.91 | -0.15 | 2,279,959 | 367 | 0.887 | 1.468 |
| Oct 5, 2026 | 9.45 | 9.47 | 8.02 | 8.06 | -1.39 | 2,280,929 | 148 | 0.943 | 1.477 |
| Oct 2, 2026 | 10.82 | 10.82 | 9.31 | 9.45 | +0.00 | 1,711,998 | 178 | 0.608 | 1.461 |
| Oct 1, 2026 | 10.56 | 11.11 | 10.28 | 11.07 | +0.37 | 1,664,081 | 3 | 0.825 | 1.463 |
| Sep 30, 2026 | 11.09 | 11.15 | 10.45 | 10.70 | -0.22 | 1,822,674 | 588 | 0.829 | 1.470 |
| Sep 29, 2026 | 11.33 | 11.52 | 10.81 | 10.92 | -0.48 | 523,537 | 123 | 0.958 | 1.480 |
| Sep 28, 2026 | 11.03 | 11.51 | 10.72 | 11.40 | +0.33 | 991,597 | 45 | 0.951 | 1.489 |
| Sep 25, 2026 | 11.06 | 11.41 | 10.87 | 11.07 | -0.02 | 2,214,292 | 494 | 0.911 | 1.498 |
| Sep 24, 2026 | 11.07 | 11.43 | 10.97 | 11.09 | -0.02 | 3,484,928 | 55 | 0.884 | 1.509 |
| Sep 23, 2026 | 10.45 | 11.16 | 10.32 | 11.11 | +0.84 | 3,118,288 | 38 | 0.989 | 1.519 |
| Sep 22, 2026 | 10.66 | 10.86 | 10.25 | 10.27 | -0.42 | 837,307 | 12 | 1.029 | 1.522 |
| Sep 21, 2026 | 10.29 | 10.70 | 9.82 | 10.69 | +0.07 | 1,036,244 | 32 | 0.923 | 1.532 |
| Sep 18, 2026 | 10.27 | 10.93 | 10.05 | 10.62 | +0.30 | 1,562,427 | 124 | 0.863 | 1.543 |
| Sep 17, 2026 | 10.44 | 10.61 | 10.03 | 10.32 | -0.58 | 914,111 | 68 | 1.013 | 1.553 |
| Sep 16, 2026 | 11.88 | 11.96 | 10.53 | 10.90 | -1.44 | 2,584,100 | 227 | 1.045 | 1.562 |
| Sep 15, 2026 | 11.34 | 12.34 | 11.34 | 12.34 | +0.92 | 802,792 | 188 | 0.906 | 1.557 |
| Sep 14, 2026 | 11.56 | 11.61 | 10.76 | 11.42 | +0.28 | 853,304 | 80 | 0.961 | 1.561 |
| Sep 11, 2026 | 11.20 | 11.76 | 10.88 | 11.14 | -0.34 | 639,407 | 87 | 0.809 | 1.572 |
| Sep 10, 2026 | 11.97 | 11.98 | 10.45 | 11.48 | -0.09 | 3,068,749 | 66 | 1.337 | 1.584 |
| Sep 9, 2026 | 11.00 | 11.85 | 10.82 | 11.57 | +0.67 | 1,645,676 | 40 | 1.090 | 1.598 |
| Sep 8, 2026 | 11.42 | 12.02 | 10.52 | 10.90 | +0.00 | 884,590 | 42 | 1.284 | 1.605 |
| Sep 4, 2026 | 11.45 | 11.67 | 11.16 | 11.59 | +0.19 | 609,523 | 19 | 1.009 | 1.619 |
| Sep 3, 2026 | 12.88 | 12.91 | 10.89 | 11.40 | -1.64 | 2,079,478 | 69 | 0.896 | 1.633 |
| Sep 2, 2026 | 12.68 | 13.50 | 12.62 | 13.05 | +0.27 | 1,741,478 | 20 | 0.923 | 1.625 |
| Sep 1, 2026 | 12.95 | 12.97 | 12.29 | 12.78 | +0.24 | 502,208 | 29 | 0.961 | 1.639 |
| Aug 31, 2026 | 13.24 | 13.24 | 12.46 | 12.54 | -0.39 | 502,601 | 8 | 0.992 | 1.653 |
| Aug 28, 2026 | 13.36 | 13.60 | 12.64 | 12.93 | -0.21 | 680,186 | 6 | 0.000 | 1.668 |
| Aug 27, 2026 | 13.35 | 13.56 | 12.90 | 13.14 | -0.27 | 597,501 | 38 | 1.005 | 1.684 |
| Aug 26, 2026 | 13.95 | 14.27 | 13.30 | 13.41 | -0.25 | 2,227,436 | 33 | 1.042 | 1.701 |
| Aug 25, 2026 | 13.91 | 14.12 | 13.37 | 13.66 | -0.74 | 591,973 | 42 | 1.020 | 1.718 |
| Aug 24, 2026 | 14.67 | 14.73 | 13.68 | 14.40 | +0.45 | 497,647 | 16 | 1.232 | 1.732 |
| Aug 21, 2026 | 14.54 | 15.25 | 13.92 | 13.95 | -0.81 | 1,383,711 | 121 | 1.148 | 1.749 |
| Aug 20, 2026 | 14.10 | 15.40 | 13.94 | 14.76 | +1.16 | 1,731,130 | 244 | 1.201 | 1.764 |
| Aug 19, 2026 | 12.68 | 14.15 | 12.68 | 13.60 | +0.68 | 2,370,867 | 67 | 1.310 | 1.771 |
| Aug 18, 2026 | 13.41 | 13.63 | 12.45 | 12.92 | +0.57 | 1,558,869 | 111 | 1.291 | 1.785 |
| Aug 17, 2026 | 13.76 | 13.76 | 11.80 | 12.35 | -1.50 | 2,489,209 | 214 | 1.588 | 1.801 |
| Aug 14, 2026 | 13.19 | 14.58 | 13.01 | 13.85 | +0.51 | 1,151,846 | 102 | 1.183 | 1.804 |
| Aug 13, 2026 | 13.04 | 13.75 | 12.82 | 13.34 | +0.89 | 2,785,802 | 91 | 1.425 | 1.822 |
| Aug 12, 2026 | 15.22 | 15.53 | 11.88 | 12.45 | -3.10 | 4,828,167 | 286 | 1.622 | 1.834 |
| Aug 11, 2026 | 14.69 | 16.31 | 14.33 | 15.55 | +0.99 | 1,803,025 | 147 | 1.410 | 1.776 |
| Aug 10, 2026 | 15.42 | 16.63 | 14.50 | 14.56 | -1.24 | 3,417,870 | 131 | 1.641 | 1.789 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for SPCQ

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

---

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