Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SPCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 3.7954 | 0.27 | 7.67% | 3.53 | 3.98 | 3.53 | 212,355 |
| Sep 20 2024 | 3.525 | 0.07 | 1.88% | 3.46 | 3.65 | 3.39 | 68,625 |
| Sep 19 2024 | 3.46 | -0.02 | -0.57% | 3.45 | 3.57 | 3.38 | 91,519 |
| Sep 18 2024 | 3.48 | 0.07 | 2.05% | 3.52 | 3.65 | 3.31 | 262,892 |
| Sep 17 2024 | 3.41 | 0.26 | 8.25% | 3.30 | 3.44 | 3.19 | 154,600 |
| Sep 16 2024 | 3.15 | 0.06 | 1.94% | 3.19 | 3.28 | 3.0584 | 93,310 |
| Sep 13 2024 | 3.09 | 0.22 | 7.67% | 2.89 | 3.1685 | 2.89 | 130,728 |
| Sep 12 2024 | 2.87 | -0.06 | -2.05% | 2.92 | 2.95 | 2.81 | 57,963 |
| Sep 11 2024 | 2.93 | 0.00 | 0.00% | 2.95 | 3.04 | 2.91 | 67,663 |
| Sep 10 2024 | 2.93 | 0.10 | 3.53% | 2.83 | 2.98 | 2.83 | 54,740 |
| Sep 09 2024 | 2.83 | -0.05 | -1.74% | 2.86 | 2.94 | 2.7671 | 62,002 |
| Sep 06 2024 | 2.88 | -0.18 | -5.88% | 3.07 | 3.08 | 2.84 | 66,750 |
| Sep 05 2024 | 3.06 | 0.16 | 5.52% | 2.89 | 3.18 | 2.85 | 161,093 |
| Sep 04 2024 | 2.90 | 0.02 | 0.69% | 2.78 | 2.9885 | 2.78 | 95,265 |
| Sep 03 2024 | 2.88 | 0.19 | 7.06% | 2.74 | 2.92 | 2.55 | 284,263 |
| Aug 30 2024 | 2.69 | -0.24 | -8.19% | 2.96 | 2.98 | 2.63 | 331,250 |
| Aug 29 2024 | 2.93 | -0.10 | -3.30% | 2.93 | 3.20 | 2.90 | 251,870 |
| Aug 28 2024 | 3.03 | -0.27 | -8.18% | 3.33 | 3.4493 | 2.99 | 264,968 |
| Aug 27 2024 | 3.30 | -0.01 | -0.30% | 3.35 | 3.35 | 3.1801 | 119,970 |
| Aug 26 2024 | 3.31 | -0.28 | -7.80% | 3.52 | 3.54 | 3.20 | 243,504 |
| Aug 23 2024 | 3.59 | -0.09 | -2.45% | 3.52 | 3.66 | 3.37 | 263,984 |
| Aug 22 2024 | 3.68 | 0.09 | 2.39% | 3.17 | 3.7899 | 2.93 | 519,336 |
| Aug 21 2024 | 3.594 | 0.19 | 5.71% | 3.168 | 3.594 | 3.10 | 315,250 |
| Aug 20 2024 | 3.40 | -0.23 | -6.39% | 3.574 | 3.588 | 3.30 | 298,603 |
| Aug 19 2024 | 3.632 | -0.17 | -4.47% | 3.696 | 3.752 | 3.526 | 185,748 |
| Aug 16 2024 | 3.802 | -0.16 | -3.99% | 4.00 | 4.10 | 3.764 | 332,490 |
| Aug 15 2024 | 3.96 | 0.02 | 0.41% | 5.304 | 5.59 | 3.90 | 3,526,960 |
| Aug 14 2024 | 3.944 | -0.02 | -0.40% | 4.00 | 4.088 | 3.82 | 73,731 |
| Aug 13 2024 | 3.96 | -0.14 | -3.46% | 4.08 | 4.15 | 3.90 | 73,709 |
| Aug 12 2024 | 4.102 | 0.25 | 6.49% | 3.85 | 4.366 | 3.734 | 216,655 |
| Aug 09 2024 | 3.852 | -0.01 | -0.26% | 3.856 | 3.90 | 3.60 | 102,349 |
| Aug 08 2024 | 3.862 | -0.19 | -4.78% | 3.84 | 3.998 | 3.80 | 126,250 |
| Aug 07 2024 | 4.056 | -0.14 | -3.38% | 4.092 | 4.26 | 3.50 | 244,669 |
| Aug 06 2024 | 4.198 | -0.78 | -15.60% | 4.334 | 4.546 | 4.11 | 245,762 |
| Aug 05 2024 | 4.974 | 0.75 | 17.87% | 4.31 | 5.50 | 3.906 | 842,476 |
| Aug 02 2024 | 4.22 | -0.04 | -0.94% | 3.904 | 4.37 | 3.802 | 124,958 |
| Aug 01 2024 | 4.26 | 0.02 | 0.47% | 4.20 | 4.356 | 4.082 | 152,938 |
| Jul 31 2024 | 4.24 | 0.15 | 3.77% | 4.06 | 4.444 | 3.77 | 357,107 |
| Jul 30 2024 | 4.086 | 0.29 | 7.53% | 3.752 | 4.296 | 3.64 | 545,044 |
| Jul 29 2024 | 3.80 | 0.31 | 8.94% | 3.546 | 3.898 | 3.502 | 422,033 |
| Jul 26 2024 | 3.488 | 0.03 | 0.93% | 3.47 | 3.56 | 3.408 | 30,124 |
| Jul 25 2024 | 3.456 | -0.05 | -1.37% | 3.50 | 3.54 | 3.40 | 32,574 |
| Jul 24 2024 | 3.504 | -0.01 | -0.23% | 3.474 | 3.54 | 3.416 | 36,925 |
| Jul 23 2024 | 3.512 | -0.09 | -2.50% | 3.514 | 3.596 | 3.462 | 57,575 |
| Jul 22 2024 | 3.602 | -0.04 | -1.21% | 3.50 | 3.664 | 3.50 | 56,831 |
| Jul 19 2024 | 3.646 | 0.20 | 5.74% | 3.478 | 3.80 | 3.46 | 190,699 |
| Jul 18 2024 | 3.448 | -0.14 | -3.85% | 3.584 | 3.584 | 3.442 | 35,597 |
| Jul 17 2024 | 3.586 | -0.04 | -1.05% | 3.602 | 3.62 | 3.422 | 33,257 |
| Jul 16 2024 | 3.624 | -0.02 | -0.44% | 3.638 | 3.75 | 3.596 | 37,619 |
| Jul 15 2024 | 3.64 | -0.08 | -2.15% | 3.718 | 3.78 | 3.602 | 51,600 |
| Jul 12 2024 | 3.72 | -0.01 | -0.32% | 3.732 | 3.88 | 3.66 | 81,890 |
| Jul 11 2024 | 3.732 | 0.35 | 10.28% | 3.92 | 3.928 | 3.472 | 400,814 |
| Jul 10 2024 | 3.384 | -0.17 | -4.73% | 3.54 | 3.586 | 3.30 | 96,019 |
| Jul 09 2024 | 3.552 | -0.13 | -3.43% | 3.642 | 3.686 | 3.488 | 39,422 |
| Jul 08 2024 | 3.678 | -0.04 | -0.97% | 3.76 | 3.76 | 3.61 | 51,617 |
| Jul 05 2024 | 3.714 | 0.00 | -0.11% | 3.794 | 3.794 | 3.62 | 53,690 |
| Jul 03 2024 | 3.718 | -0.09 | -2.47% | 3.80 | 3.80 | 3.70 | 41,592 |
| Jul 02 2024 | 3.812 | -0.08 | -2.06% | 3.824 | 3.90 | 3.71 | 65,125 |
| Jul 01 2024 | 3.892 | 0.10 | 2.69% | 3.884 | 4.08 | 3.80 | 85,802 |
| Jun 28 2024 | 3.79 | 0.00 | 0.00% | 3.79 | 3.79 | 3.79 | 0 |
| Jun 27 2024 | 3.79 | 0.03 | 0.91% | 3.698 | 3.90 | 3.608 | 250,002 |
| Jun 26 2024 | 3.756 | 0.01 | 0.27% | 3.90 | 3.90 | 3.66 | 26,859 |
