The Stephan Co. SPCOQ

Set alert

0.35 USD -0.03 (-7.89%)

Regular-session close

0.35 Day range 0.35

0.03 52-week range 0.85

YTD: +169.23%
1 year: -55.13%

SPCOQ daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.35	0.35	0.35	0.35	-0.03	-7.89%	2,500
Nov 12, 2026	0.38	0.38	0.38	0.38	0.00	0.00%	0
Nov 11, 2026	0.38	0.38	0.38	0.38	0.00	0.00%	0
Nov 10, 2026	0.38	0.38	0.38	0.38	+0.03	+8.57%	10,000
Nov 9, 2026	0.35	0.35	0.35	0.35	0.00	0.00%	0
Nov 6, 2026	0.35	0.35	0.35	0.35	0.00	0.00%	0
Nov 5, 2026	0.35	0.35	0.35	0.35	0.00	0.00%	0
Nov 4, 2026	0.35	0.35	0.35	0.35	0.00	0.00%	0
Nov 3, 2026	0.36	0.36	0.35	0.35	-0.04	-10.26%	10,000
Nov 2, 2026	0.39	0.39	0.39	0.39	-0.03	-7.14%	2,500
Oct 30, 2026	0.42	0.42	0.42	0.42	0.00	0.00%	0
Oct 29, 2026	0.42	0.42	0.42	0.42	0.00	0.00%	0
Oct 28, 2026	0.42	0.42	0.42	0.42	0.00	0.00%	0
Oct 27, 2026	0.45	0.45	0.42	0.42	-0.04	-8.70%	21,900
Oct 26, 2026	0.47	0.47	0.46	0.46	-0.01	-2.13%	36,900
Oct 23, 2026	0.47	0.47	0.47	0.47	0.00	0.00%	0
Oct 22, 2026	0.47	0.47	0.47	0.47	0.00	0.00%	0
Oct 21, 2026	0.47	0.47	0.47	0.47	0.00	0.00%	0
Oct 20, 2026	0.47	0.47	0.47	0.47	0.00	0.00%	0
Oct 19, 2026	0.47	0.47	0.47	0.47	0.00	0.00%	0
Oct 16, 2026	0.46	0.47	0.46	0.47	-0.38	-44.71%	6,200
Oct 15, 2026	0.85	0.85	0.85	0.85	0.00	0.00%	0
Oct 14, 2026	0.85	0.85	0.85	0.85	0.00	0.00%	0
Oct 13, 2026	0.85	0.85	0.85	0.85	0.00	0.00%	0
Oct 12, 2026	0.85	0.85	0.85	0.85	0.00	0.00%	0
Oct 9, 2026	0.85	0.85	0.85	0.85	0.00	0.00%	0
Oct 8, 2026	0.85	0.85	0.85	0.85	0.00	0.00%	0
Oct 7, 2026	0.85	0.85	0.85	0.85	0.00	0.00%	0
Oct 6, 2026	0.85	0.85	0.85	0.85	0.00	0.00%	0
Oct 5, 2026	0.85	0.85	0.85	0.85	0.00	0.00%	0
Oct 2, 2026	0.85	0.85	0.85	0.85	0.00	0.00%	0
Oct 1, 2026	0.85	0.85	0.85	0.85	+0.39	+84.78%	1,200
Sep 30, 2026	0.46	0.46	0.46	0.46	0.00	0.00%	0
Sep 29, 2026	0.46	0.46	0.46	0.46	0.00	0.00%	0
Sep 28, 2026	0.46	0.46	0.46	0.46	0.00	0.00%	0
Sep 25, 2026	0.46	0.46	0.46	0.46	0.00	0.00%	0
Sep 24, 2026	0.46	0.46	0.46	0.46	0.00	0.00%	0
Sep 23, 2026	0.46	0.46	0.46	0.46	0.00	0.00%	0
Sep 22, 2026	0.49	0.49	0.46	0.46	0.00	0.00%	2,500
Sep 21, 2026	0.46	0.46	0.46	0.46	-0.01	-2.13%	1,600
Sep 18, 2026	0.47	0.47	0.47	0.47	+0.05	+11.90%	1,300
Sep 17, 2026	0.42	0.42	0.42	0.42	0.00	0.00%	0
Sep 16, 2026	0.42	0.42	0.42	0.42	0.00	0.00%	2,800
Sep 15, 2026	0.42	0.42	0.42	0.42	0.00	0.00%	0
Sep 14, 2026	0.42	0.42	0.42	0.42	0.00	0.00%	0
Sep 11, 2026	0.42	0.42	0.42	0.42	+0.01	+2.44%	1,500
Sep 10, 2026	0.41	0.41	0.41	0.41	0.00	0.00%	0
Sep 9, 2026	0.41	0.41	0.41	0.41	0.00	0.00%	0
Sep 8, 2026	0.41	0.41	0.41	0.41	0.00	0.00%	0
Sep 4, 2026	0.47	0.47	0.41	0.41	-0.02	-4.65%	6,000
Sep 3, 2026	0.43	0.43	0.43	0.43	0.00	0.00%	0
Sep 2, 2026	0.43	0.43	0.43	0.43	0.00	0.00%	0
Sep 1, 2026	0.43	0.43	0.43	0.43	0.00	0.00%	0
Aug 31, 2026	0.43	0.43	0.43	0.43	0.00	0.00%	0
Aug 28, 2026	0.43	0.43	0.43	0.43	0.00	0.00%	0
Aug 27, 2026	0.43	0.43	0.43	0.43	0.00	0.00%	0
Aug 26, 2026	0.43	0.43	0.43	0.43	0.00	0.00%	0
Aug 25, 2026	0.43	0.43	0.43	0.43	0.00	0.00%	0
Aug 24, 2026	0.43	0.43	0.43	0.43	0.00	0.00%	0
Aug 21, 2026	0.43	0.43	0.43	0.43	0.00	0.00%	0
Aug 20, 2026	0.41	0.43	0.41	0.43	+0.02	+4.88%	4,800
Aug 19, 2026	0.41	0.41	0.41	0.41	0.00	0.00%	0
Aug 18, 2026	0.41	0.41	0.41	0.41	0.00	0.00%	0
Aug 17, 2026	0.55	0.55	0.41	0.41	-0.04	-8.89%	12,000
Aug 14, 2026	0.45	0.45	0.45	0.45	0.00	0.00%	0

65 days, newest first. Daily bars as drawn on the SPCOQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

SPCOQ price history