Free Trial

Stephan (SPCO) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free SPCO Stock Alerts
$1.45
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartShort Interest

Stephan Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+7.41%
3 Month
Performance
N/A
6 Month
Performance
+0.69%
Year-To-Date
Performance
+19.83%
1 Year
Performance
+26.09%
Receive SPCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Stephan and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

SPCO Stock Chart for Sunday, April, 28, 2024

SPCO Chart by TradingView

Stephan Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$1.45$1.45$1.45$1.351,741 shs$5.96 million
04/23/2024$1.30$1.45
+11.54%		$1.45$1.351,741 shs$5.96 million
04/22/2024$1.16$1.30
+12.07%		$1.30$1.30120 shs$5.34 million
04/19/2024$1.16$1.16$1.16$1.16702 shs$4.77 million
04/05/2024$1.35$1.16
-14.07%		$1.35$1.162,500 shs$4.77 million
04/01/2024$1.35$1.35$1.35$1.271,300 shs$5.55 million
03/29/2024$1.35$1.35$1.35$1.271,379 shs$5.55 million
03/28/2024$1.25$1.35
+8.00%		$1.35$1.271,379 shs$5.55 million
03/27/2024$1.02$1.25
+22.55%		$1.25$1.202,890 shs$5.14 million
03/18/2024$1.02$1.02$1.02$1.02100 shs$4.19 million
03/15/2024$1.01$1.02
+0.99%		$1.02$1.02100 shs$4.19 million
03/12/2024$1.01$1.01$1.01$1.01200 shs$4.15 million
03/11/2024$1.02$1.01
-0.98%		$1.01$1.01200 shs$4.15 million
03/06/2024$1.02$1.02$1.02$1.02100 shs$4.19 million
03/05/2024$1.02$1.02$1.02$1.02100 shs$4.19 million
02/29/2024$1.25$1.02
-18.40%		$1.02$1.02150 shs$4.19 million
02/28/2024$1.25$1.25$1.25$1.2549 shs$5.14 million
02/26/2024$1.25$1.25$1.25$1.2549 shs$5.14 million
02/23/2024$1.25$1.25$1.25$1.152,200 shs$5.14 million
02/22/2024$1.25$1.25$1.25$1.152,200 shs$5.14 million
02/20/2024$1.25$1.25$1.25$1.25100 shs$5.14 million
02/19/2024$1.25$1.25$1.25$1.25100 shs$5.14 million
02/16/2024$1.15$1.25
+8.70%		$1.25$1.25100 shs$5.14 million
02/12/2024$1.15$1.15$1.15$1.056,100 shs$4.73 million
02/09/2024$1.10$1.15
+4.55%		$1.15$1.056,100 shs$4.73 million
02/01/2024$1.10$1.10$1.10$0.93500 shs$4.52 million
01/31/2024$1.05$1.10
+5.26%		$1.10$0.93500 shs$4.52 million
01/30/2024$1.30$1.05
-19.62%		$1.16$0.516,846 shs$4.30 million

Related Companies:
This page (OTCMKTS:SPCO) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
Urgent Nvidia Warning
Altimetry
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press