Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.985 | 0.05 | 1.40% | 3.95 | 4.00 | 3.95 | 819,771 |
| May 09 2024 | 3.93 | 0.00 | 0.00% | 3.94 | 3.96 | 3.92 | 1,460,644 |
| May 08 2024 | 3.93 | -0.10 | -2.48% | 4.04 | 4.04 | 3.93 | 1,996,272 |
| May 07 2024 | 4.03 | -0.04 | -0.98% | 4.06 | 4.08 | 4.01 | 1,582,598 |
| May 06 2024 | 4.07 | -0.19 | -4.46% | 4.08 | 4.25 | 4.05 | 1,423,386 |
| May 03 2024 | 4.26 | -0.01 | -0.23% | 4.28 | 4.30 | 4.25 | 1,035,415 |
| May 02 2024 | 4.27 | -0.04 | -0.93% | 4.30 | 4.30 | 4.26 | 625,093 |
| May 01 2024 | 4.31 | -0.02 | -0.46% | 4.29 | 4.32 | 4.28 | 925,749 |
| Apr 30 2024 | 4.33 | 0.06 | 1.41% | 4.31 | 4.35 | 4.30 | 712,079 |
| Apr 29 2024 | 4.27 | 0.00 | 0.00% | 4.29 | 4.29 | 4.255 | 516,448 |
| Apr 26 2024 | 4.27 | -0.05 | -1.16% | 4.32 | 4.34 | 4.235 | 751,825 |
| Apr 24 2024 | 4.32 | -0.01 | -0.23% | 4.36 | 4.36 | 4.30 | 450,805 |
| Apr 23 2024 | 4.33 | 0.00 | 0.00% | 4.35 | 4.37 | 4.33 | 797,054 |
| Apr 22 2024 | 4.33 | 0.04 | 0.93% | 4.28 | 4.33 | 4.28 | 613,232 |
| Apr 19 2024 | 4.29 | 0.01 | 0.35% | 4.30 | 4.32 | 4.25 | 767,411 |
| Apr 18 2024 | 4.275 | -0.03 | -0.58% | 4.30 | 4.32 | 4.27 | 715,244 |
| Apr 17 2024 | 4.30 | 0.02 | 0.47% | 4.29 | 4.33 | 4.29 | 598,511 |
| Apr 16 2024 | 4.28 | -0.02 | -0.47% | 4.28 | 4.30 | 4.26 | 533,960 |
| Apr 15 2024 | 4.30 | -0.02 | -0.46% | 4.30 | 4.30 | 4.265 | 549,601 |
| Apr 12 2024 | 4.32 | 0.00 | 0.00% | 4.28 | 4.33 | 4.27 | 1,048,556 |
| Apr 11 2024 | 4.32 | 0.00 | 0.00% | 4.27 | 4.33 | 4.27 | 634,880 |
| Apr 10 2024 | 4.32 | 0.01 | 0.23% | 4.32 | 4.34 | 4.30 | 760,619 |
| Apr 09 2024 | 4.31 | -0.04 | -0.92% | 4.35 | 4.355 | 4.28 | 1,219,780 |
| Apr 08 2024 | 4.35 | -0.02 | -0.46% | 4.35 | 4.38 | 4.33 | 1,207,235 |
| Apr 05 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.40 | 4.35 | 898,528 |
| Apr 04 2024 | 4.37 | 0.00 | 0.00% | 4.36 | 4.39 | 4.35 | 631,024 |
| Apr 03 2024 | 4.37 | 0.01 | 0.23% | 4.37 | 4.38 | 4.35 | 820,066 |
| Apr 02 2024 | 4.36 | -0.04 | -0.91% | 4.38 | 4.40 | 4.34 | 1,155,854 |
| Mar 28 2024 | 4.40 | 0.03 | 0.69% | 4.41 | 4.42 | 4.36 | 719,603 |
| Mar 27 2024 | 4.37 | -0.03 | -0.68% | 4.40 | 4.40 | 4.33 | 604,984 |
| Mar 26 2024 | 4.40 | -0.07 | -1.57% | 4.46 | 4.475 | 4.37 | 1,258,246 |
| Mar 25 2024 | 4.47 | 0.05 | 1.13% | 4.44 | 4.47 | 4.44 | 560,657 |
| Mar 22 2024 | 4.42 | -0.05 | -1.12% | 4.46 | 4.46 | 4.40 | 1,430,646 |
| Mar 21 2024 | 4.47 | -0.15 | -3.25% | 4.59 | 4.60 | 4.44 | 1,372,087 |
| Mar 20 2024 | 4.62 | 0.01 | 0.22% | 4.61 | 4.64 | 4.59 | 657,188 |
| Mar 19 2024 | 4.61 | 0.06 | 1.32% | 4.56 | 4.61 | 4.54 | 792,500 |
| Mar 18 2024 | 4.55 | -0.01 | -0.11% | 4.54 | 4.57 | 4.535 | 851,188 |
| Mar 15 2024 | 4.555 | -0.06 | -1.30% | 4.60 | 4.60 | 4.50 | 1,187,184 |
| Mar 14 2024 | 4.615 | -0.02 | -0.32% | 4.63 | 4.635 | 4.59 | 667,365 |
| Mar 13 2024 | 4.63 | -0.03 | -0.64% | 4.65 | 4.66 | 4.61 | 837,675 |
| Mar 12 2024 | 4.66 | -0.05 | -1.06% | 4.69 | 4.69 | 4.64 | 613,557 |
| Mar 11 2024 | 4.71 | 0.03 | 0.64% | 4.67 | 4.73 | 4.67 | 455,248 |
| Mar 07 2024 | 4.68 | 0.00 | 0.00% | 4.69 | 4.70 | 4.65 | 634,621 |
| Mar 06 2024 | 4.68 | -0.01 | -0.21% | 4.70 | 4.72 | 4.665 | 819,769 |
| Mar 05 2024 | 4.69 | 0.03 | 0.64% | 4.69 | 4.72 | 4.66 | 923,936 |
| Mar 04 2024 | 4.66 | 0.02 | 0.43% | 4.65 | 4.675 | 4.595 | 714,589 |
| Mar 03 2024 | 4.64 | -0.07 | -1.49% | 4.72 | 4.77 | 4.63 | 748,577 |
| Feb 29 2024 | 4.71 | -0.02 | -0.42% | 4.76 | 4.76 | 4.68 | 1,041,804 |
| Feb 28 2024 | 4.73 | -0.10 | -2.07% | 4.79 | 4.80 | 4.695 | 797,890 |
| Feb 27 2024 | 4.83 | 0.02 | 0.42% | 4.83 | 4.85 | 4.76 | 642,753 |
| Feb 26 2024 | 4.81 | -0.03 | -0.62% | 4.86 | 4.86 | 4.78 | 518,441 |
| Feb 25 2024 | 4.84 | -0.02 | -0.41% | 4.88 | 4.88 | 4.82 | 370,001 |
| Feb 22 2024 | 4.86 | 0.03 | 0.62% | 4.87 | 4.88 | 4.84 | 369,380 |
| Feb 21 2024 | 4.83 | 0.02 | 0.42% | 4.83 | 4.88 | 4.81 | 607,202 |
| Feb 20 2024 | 4.81 | 0.02 | 0.42% | 4.79 | 4.84 | 4.78 | 622,798 |
| Feb 19 2024 | 4.79 | 0.01 | 0.21% | 4.83 | 4.835 | 4.79 | 494,491 |
| Feb 18 2024 | 4.78 | -0.07 | -1.44% | 4.84 | 4.845 | 4.78 | 453,478 |
| Feb 15 2024 | 4.85 | 0.02 | 0.41% | 4.82 | 4.855 | 4.80 | 426,288 |
| Feb 14 2024 | 4.83 | 0.02 | 0.42% | 4.80 | 4.85 | 4.80 | 688,704 |
| Feb 13 2024 | 4.81 | -0.06 | -1.13% | 4.85 | 4.85 | 4.79 | 917,432 |
| Feb 12 2024 | 4.865 | -0.03 | -0.51% | 4.89 | 4.90 | 4.85 | 576,270 |
| Feb 11 2024 | 4.89 | -0.03 | -0.51% | 4.92 | 4.92 | 4.865 | 294,126 |
