Scisparc

SPRC
🏛️ usa →
4.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 5.28 5.47 4.26 4.28 1.5M
2025-09-25 5.60 8.90 5.25 6.09 88.8M
2025-09-24 4.15 4.15 3.79 3.83 0.2M
2025-09-23 4.28 4.55 4.05 4.23 0.2M
2025-09-22 4.68 4.80 3.97 3.97 0.5M
2025-09-19 4.40 5.20 4.16 4.77 1.3M
2025-09-18 4.33 4.67 3.83 4.65 2.1M
2025-09-17 3.74 6.36 3.65 4.47 123.2M
2025-09-16 1.87 1.87 1.76 1.84 12.4M
2025-09-15 1.86 1.86 1.78 1.80 0.1M
2025-09-12 1.95 1.95 1.80 1.81 0.2M
2025-09-11 1.89 1.94 1.78 1.92 0.6M
2025-09-10 1.79 1.93 1.75 1.81 0.2M
2025-09-09 2.01 2.01 1.80 1.80 0.2M
2025-09-08 2.22 2.33 2.16 2.23 0.2M
2025-09-05 2.03 2.41 2.02 2.23 0.2M
2025-09-04 2.21 2.21 2.00 2.13 0.2M
2025-09-03 2.37 2.38 2.19 2.21 0.3M
2025-09-02 2.44 2.48 2.33 2.44 0.3M
2025-08-29 2.82 2.82 2.43 2.46 0.6M
2025-08-28 4.77 4.93 2.92 3.03 15.8M
2025-08-27 4.12 4.54 4.05 4.26 0.3M
2025-08-26 4.36 4.46 3.83 4.23 0.6M
2025-08-25 4.44 4.45 4.10 4.22 0.4M
2025-08-22 4.31 5.07 4.27 4.63 0.4M
2025-08-21 4.17 4.41 4.17 4.23 0.0M
2025-08-20 4.54 4.90 4.13 4.17 0.1M
2025-08-19 4.46 4.82 4.20 4.51 0.0M
2025-08-18 4.51 4.71 4.00 4.54 0.0M
2025-08-15 4.88 5.10 4.51 4.51 0.0M
2025-08-14 5.44 5.64 4.90 4.91 0.0M
2025-08-13 5.16 5.65 5.14 5.14 0.1M
2025-08-12 5.34 5.34 5.05 5.14 0.0M
2025-08-11 5.16 5.59 5.08 5.34 0.0M
2025-08-08 5.48 5.48 5.06 5.19 0.0M
2025-08-07 5.37 5.43 5.10 5.30 0.0M
2025-08-06 5.76 5.76 5.41 5.56 0.0M
2025-08-05 5.99 5.99 5.62 5.69 0.0M
2025-08-04 5.67 6.09 5.67 5.99 0.0M
2025-08-01 5.72 5.85 5.35 5.67 0.0M
2025-07-31 5.99 6.14 5.70 5.72 0.0M
2025-07-30 6.45 6.57 5.88 6.28 0.3M
2025-07-29 7.30 7.31 6.45 6.69 0.0M
2025-07-28 7.66 7.66 7.13 7.32 0.0M
2025-07-25 7.69 7.69 7.26 7.26 0.0M
2025-07-24 7.98 7.98 7.34 7.69 0.0M
2025-07-23 8.20 8.48 7.78 8.00 0.0M
2025-07-22 8.11 8.22 7.90 8.19 0.0M
2025-07-21 7.63 8.00 7.51 7.99 0.1M
2025-07-18 8.05 8.33 7.37 7.54 0.1M
2025-07-17 7.42 8.50 7.40 8.04 0.1M
2025-07-16 7.60 8.00 7.20 7.38 0.0M
2025-07-15 7.58 7.58 7.02 7.19 0.0M
2025-07-14 6.90 7.90 6.89 7.70 0.1M
2025-07-11 6.89 7.06 6.86 7.00 0.0M
2025-07-10 6.95 7.02 6.76 6.91 0.0M
2025-07-09 6.55 7.17 6.36 7.04 0.0M
2025-07-08 6.41 7.00 6.25 6.55 0.0M
2025-07-07 6.62 7.01 6.27 6.38 0.0M
2025-07-03 6.51 7.27 6.12 6.60 0.1M
2025-07-02 6.53 6.54 6.36 6.52 0.0M
2025-07-01 6.41 6.72 6.41 6.57 0.0M
2025-06-30 6.51 6.72 6.35 6.53 0.0M
2025-06-27 6.51 6.51 6.24 6.47 0.0M
2025-06-26 6.53 6.71 6.20 6.42 0.0M
2025-06-25 6.60 6.77 6.09 6.72 0.0M
2025-06-24 6.39 7.13 6.20 6.67 0.0M
2025-06-23 6.14 6.38 6.13 6.30 0.0M
2025-06-20 6.40 6.59 6.09 6.22 0.0M
2025-06-18 6.13 6.43 6.10 6.27 0.0M
2025-06-17 6.09 6.54 6.09 6.36 0.0M
2025-06-16 7.14 7.14 6.51 6.57 0.0M
2025-06-13 6.81 6.97 6.54 6.74 0.0M
2025-06-12 6.74 7.07 6.70 6.81 0.0M
2025-06-11 6.92 7.12 6.72 6.94 0.0M
2025-06-10 6.57 7.35 6.57 7.14 0.0M
2025-06-09 6.31 6.96 6.31 6.83 0.0M
2025-06-06 6.62 6.89 6.48 6.55 0.0M
2025-06-05 6.30 6.72 6.30 6.68 0.0M
2025-06-04 6.30 6.58 6.30 6.36 0.0M
2025-06-03 6.43 6.62 6.41 6.43 0.0M
2025-06-02 6.38 6.93 6.38 6.64 0.0M
2025-05-30 6.46 6.66 6.30 6.59 0.0M
2025-05-29 6.51 6.57 6.37 6.40 0.0M
2025-05-28 6.44 6.67 6.31 6.57 0.0M
2025-05-27 6.31 6.71 6.24 6.42 0.0M
2025-05-23 6.55 6.55 5.71 6.46 0.0M
2025-05-22 6.28 6.71 6.11 6.51 0.0M
2025-05-21 6.55 6.82 6.09 6.19 0.0M
2025-05-20 6.32 7.14 6.21 6.75 0.0M
2025-05-19 6.56 6.67 6.26 6.32 0.0M
2025-05-16 6.42 6.68 6.34 6.63 0.0M
2025-05-15 6.48 6.69 6.30 6.42 0.0M
2025-05-14 7.20 7.20 6.51 6.68 0.0M
2025-05-13 7.18 7.50 6.84 7.12 0.0M
2025-05-12 7.09 7.88 7.09 7.39 0.0M
2025-05-09 6.95 7.52 6.90 7.23 0.0M
2025-05-08 6.29 7.44 6.20 7.35 0.1M
2025-05-07 6.09 6.64 6.09 6.51 0.0M
2025-05-06 7.45 7.73 6.41 6.51 0.2M
2025-05-05 8.01 10.50 7.38 8.40 4.1M
2025-05-02 5.80 6.83 5.76 6.07 1.1M
2025-05-01 5.77 5.95 5.75 5.88 0.0M
2025-04-30 5.86 5.88 5.29 5.75 0.0M
2025-04-29 5.86 5.95 5.73 5.86 0.0M
2025-04-28 6.04 6.24 5.67 5.87 0.0M
2025-04-25 6.09 6.92 5.78 6.01 0.0M
2025-04-24 0.29 0.29 0.28 0.29 0.0M
2025-04-23 0.28 0.29 0.27 0.29 0.1M
2025-04-22 0.27 0.27 0.25 0.27 0.1M
2025-04-21 0.28 0.28 0.27 0.27 0.1M
2025-04-17 0.28 0.28 0.26 0.28 0.1M
2025-04-16 0.29 0.29 0.27 0.27 0.1M
2025-04-15 0.31 0.31 0.29 0.29 0.1M
2025-04-14 0.29 0.31 0.28 0.30 0.2M
2025-04-11 0.28 0.29 0.28 0.28 0.1M
2025-04-10 0.27 0.28 0.27 0.27 0.1M
2025-04-09 0.28 0.29 0.27 0.28 0.2M
2025-04-08 0.27 0.28 0.27 0.28 0.1M
2025-04-07 0.26 0.29 0.23 0.28 0.5M
2025-04-04 0.29 0.29 0.27 0.27 0.3M
2025-04-03 0.29 0.31 0.29 0.30 0.1M
2025-04-02 0.27 0.32 0.27 0.30 0.2M
2025-04-01 0.30 0.30 0.27 0.28 0.2M
2025-03-31 0.31 0.31 0.28 0.29 0.3M
2025-03-28 0.31 0.33 0.30 0.31 0.3M
2025-03-27 0.32 0.33 0.31 0.31 0.2M
2025-03-26 0.30 0.34 0.30 0.31 0.3M
2025-03-25 0.32 0.34 0.32 0.33 0.3M
2025-03-24 0.34 0.34 0.32 0.32 0.1M
2025-03-21 0.32 0.34 0.31 0.33 0.2M
2025-03-20 0.34 0.35 0.32 0.34 0.2M
2025-03-19 0.35 0.35 0.33 0.33 0.2M
2025-03-18 0.36 0.37 0.34 0.37 0.2M
2025-03-17 0.36 0.39 0.35 0.37 0.3M
2025-03-14 0.35 0.38 0.35 0.38 0.4M
2025-03-13 0.33 0.40 0.33 0.35 0.8M
2025-03-12 0.33 0.37 0.32 0.36 0.7M
2025-03-11 0.33 0.39 0.32 0.36 3.0M
2025-03-10 0.46 0.52 0.36 0.40 114.1M
2025-03-07 0.32 0.34 0.31 0.32 0.2M
2025-03-06 0.34 0.34 0.32 0.32 0.1M
2025-03-05 0.32 0.33 0.32 0.33 0.1M
2025-03-04 0.32 0.33 0.30 0.32 0.3M
2025-03-03 0.35 0.36 0.33 0.33 0.8M
2025-02-28 0.38 0.38 0.36 0.37 0.1M
2025-02-27 0.39 0.39 0.36 0.37 0.3M
2025-02-26 0.40 0.40 0.34 0.37 0.4M
2025-02-25 0.41 0.42 0.36 0.37 0.6M
2025-02-24 0.45 0.45 0.41 0.42 0.1M
2025-02-21 0.47 0.47 0.44 0.45 0.1M
2025-02-20 0.46 0.47 0.43 0.47 0.2M
2025-02-19 0.48 0.49 0.44 0.46 0.3M
2025-02-18 0.52 0.52 0.47 0.49 2.3M
2025-02-14 0.53 0.53 0.48 0.50 0.2M
2025-02-13 0.54 0.55 0.50 0.53 0.1M
2025-02-12 0.52 0.55 0.51 0.53 0.2M
2025-02-11 0.53 0.54 0.49 0.54 0.4M
2025-02-10 0.50 0.58 0.48 0.56 1.0M
2025-02-07 0.42 0.50 0.40 0.50 0.7M
2025-02-06 0.40 0.44 0.40 0.44 0.6M
2025-02-05 0.40 0.57 0.40 0.42 6.4M
2025-02-04 0.47 0.47 0.40 0.40 0.7M
2025-02-03 0.44 0.47 0.42 0.44 0.4M
2025-01-31 0.43 0.48 0.42 0.45 0.4M
2025-01-30 0.50 0.51 0.43 0.44 0.5M
2025-01-29 0.53 0.55 0.44 0.48 0.4M
2025-01-28 0.52 0.54 0.52 0.53 0.3M
2025-01-27 0.57 0.58 0.49 0.52 0.5M
2025-01-24 0.60 0.63 0.57 0.58 0.5M
2025-01-23 0.56 0.62 0.56 0.59 0.7M
2025-01-22 0.55 0.71 0.54 0.58 1.8M
2025-01-21 0.57 0.59 0.49 0.54 1.4M
2025-01-17 0.69 0.72 0.58 0.60 1.4M
2025-01-16 0.74 0.76 0.68 0.72 0.8M
2025-01-15 0.75 0.80 0.72 0.76 1.1M
2025-01-14 0.82 0.85 0.73 0.76 0.9M
2025-01-13 0.87 0.91 0.70 0.85 3.5M
2025-01-10 0.72 0.88 0.63 0.81 2.5M
2025-01-08 0.92 0.98 0.68 0.81 3.5M
2025-01-07 1.10 1.16 0.83 1.02 18.9M
2025-01-06 0.99 1.79 0.86 1.07 191.2M
2025-01-03 0.40 0.54 0.39 0.53 5.5M
2025-01-02 0.38 0.41 0.37 0.39 1.6M