(SPSK)
AMEX: SPSK
· Real-Time Price · USD
18.37
-0.05 (-0.27%)
At close: Aug 15, 2025, 3:59 PM
18.52
0.82%
After-hours: Aug 15, 2025, 06:42 PM EDT
SPSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.38 | 18.42 | 18.34 | 18.36 | 18.36 | -0.33% | 37,383 |
| Aug 14, 2025 | 18.41 | 18.42 | 18.37 | 18.42 | 18.42 | 0.00% | 88,900 |
| Aug 13, 2025 | 18.38 | 18.42 | 18.37 | 18.42 | 18.42 | 0.27% | 96,000 |
| Aug 12, 2025 | 18.35 | 18.40 | 18.34 | 18.37 | 18.37 | 0.05% | 95,500 |
| Aug 11, 2025 | 18.39 | 18.41 | 18.33 | 18.36 | 18.36 | -0.38% | 148,424 |
| Aug 8, 2025 | 18.38 | 18.43 | 18.33 | 18.43 | 18.43 | 0.44% | 87,900 |
| Aug 7, 2025 | 18.39 | 18.44 | 18.32 | 18.35 | 18.35 | -0.43% | 91,412 |
| Aug 6, 2025 | 18.35 | 18.43 | 18.30 | 18.43 | 18.43 | 0.44% | 199,000 |
| Aug 5, 2025 | 18.37 | 18.42 | 18.30 | 18.35 | 18.35 | -0.05% | 108,636 |
| Aug 4, 2025 | 18.34 | 18.39 | 18.30 | 18.36 | 18.36 | 0.16% | 192,812 |
| Aug 1, 2025 | 18.28 | 18.38 | 18.23 | 18.33 | 18.33 | 0.27% | 221,900 |
| Jul 31, 2025 | 18.28 | 18.31 | 18.19 | 18.28 | 18.28 | 0.27% | 180,222 |
| Jul 30, 2025 | 18.25 | 18.31 | 18.20 | 18.23 | 18.23 | -0.38% | 55,830 |
| Jul 29, 2025 | 18.26 | 18.30 | 18.20 | 18.30 | 18.30 | 0.55% | 200,000 |
| Jul 28, 2025 | 18.23 | 18.28 | 18.20 | 18.20 | 18.20 | -0.05% | 213,624 |
| Jul 25, 2025 | 18.26 | 18.28 | 18.12 | 18.21 | 18.21 | -0.49% | 106,900 |
| Jul 24, 2025 | 18.24 | 18.31 | 18.21 | 18.30 | 18.27 | 0.33% | 67,700 |
| Jul 23, 2025 | 18.28 | 18.35 | 18.24 | 18.24 | 18.21 | -0.27% | 66,230 |
| Jul 22, 2025 | 18.25 | 18.33 | 18.24 | 18.29 | 18.26 | 0.33% | 98,700 |
| Jul 21, 2025 | 18.21 | 18.29 | 18.19 | 18.23 | 18.20 | -0.05% | 118,541 |