Spark Energy Inc. (SPKE)
NASDAQ: SPKE
· Real-Time Price · USD
11.37
0.34 (3.08%)
At close: Aug 10, 2021, 6:00 AM
SPKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 9, 2021 | 11.02 | 11.47 | 11.00 | 11.37 | 11.37 | 3.08% | 87,099 |
| Aug 6, 2021 | 11.12 | 11.22 | 11.01 | 11.03 | 11.03 | -0.81% | 74,240 |
| Aug 5, 2021 | 11.14 | 11.31 | 11.11 | 11.12 | 11.12 | 0.45% | 67,113 |
| Aug 4, 2021 | 11.23 | 11.25 | 11.00 | 11.07 | 11.07 | -1.60% | 70,866 |
| Aug 3, 2021 | 11.45 | 11.45 | 11.12 | 11.25 | 11.25 | -0.71% | 84,907 |
| Aug 2, 2021 | 11.16 | 11.40 | 11.16 | 11.33 | 11.33 | 1.80% | 61,824 |
| Jul 30, 2021 | 11.28 | 11.34 | 11.08 | 11.13 | 11.13 | -1.24% | 85,968 |
| Jul 29, 2021 | 11.38 | 11.44 | 11.22 | 11.27 | 11.27 | -0.09% | 105,765 |
| Jul 28, 2021 | 11.25 | 11.34 | 11.12 | 11.28 | 11.28 | 0.27% | 76,842 |
| Jul 27, 2021 | 11.40 | 11.45 | 11.04 | 11.25 | 11.25 | -1.23% | 68,938 |
| Jul 26, 2021 | 11.63 | 11.71 | 11.32 | 11.39 | 11.39 | -1.64% | 66,784 |
| Jul 23, 2021 | 11.48 | 11.63 | 11.28 | 11.58 | 11.58 | 1.14% | 73,794 |
| Jul 22, 2021 | 11.66 | 11.74 | 11.37 | 11.45 | 11.45 | -1.46% | 56,406 |
| Jul 21, 2021 | 11.60 | 11.85 | 11.50 | 11.62 | 11.62 | 1.04% | 71,922 |
| Jul 20, 2021 | 11.34 | 11.67 | 11.30 | 11.50 | 11.50 | 1.95% | 80,361 |
| Jul 19, 2021 | 11.64 | 11.64 | 11.11 | 11.28 | 11.28 | -2.93% | 146,134 |
| Jul 16, 2021 | 11.84 | 12.35 | 11.57 | 11.62 | 11.62 | -1.36% | 282,505 |
| Jul 15, 2021 | 11.51 | 11.90 | 11.42 | 11.78 | 11.78 | 2.43% | 105,450 |
| Jul 14, 2021 | 11.53 | 11.74 | 11.45 | 11.50 | 11.50 | 0.00% | 114,288 |
| Jul 13, 2021 | 11.76 | 11.87 | 11.44 | 11.50 | 11.50 | -2.21% | 110,937 |