SPAQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	98.57	98.57	98.57	98.57	98.57	0.10%	7
Jan 23, 2025	98.46	98.46	98.46	98.46	98.46	-0.19%	7
Jan 22, 2025	98.65	98.65	98.65	98.65	98.65	0.15%	2
Jan 21, 2025	98.50	98.50	98.50	98.50	98.50	-0.07%	1
Jan 17, 2025	98.57	98.57	98.57	98.57	98.57	0.18%	1
Jan 16, 2025	98.40	98.40	98.40	98.40	98.40	-0.07%	4
Jan 15, 2025	98.42	98.47	98.42	98.47	98.47	0.04%	1,271
Jan 14, 2025	98.43	98.43	98.43	98.43	98.43	0.14%	-
Jan 13, 2025	98.30	98.30	98.30	98.30	98.30	-0.05%	-
Jan 10, 2025	98.34	98.34	98.34	98.34	98.34	0.07%	-
Jan 8, 2025	98.27	98.27	98.27	98.27	98.27	-0.01%	468
Jan 7, 2025	98.38	98.38	98.29	98.29	98.29	0.02%	468
Jan 6, 2025	98.46	98.46	98.27	98.27	98.27	0.03%	586
Jan 3, 2025	98.24	98.24	98.24	98.24	98.24	-0.14%	4,738,255
Jan 2, 2025	98.38	98.38	98.38	98.38	98.38	-0.03%	2,444,038
Dec 31, 2024	98.41	98.41	98.41	98.41	98.41	-0.09%	1
Dec 30, 2024	98.45	98.50	98.45	98.50	98.50	0.09%	508
Dec 27, 2024	98.06	98.41	98.06	98.41	98.41	0.10%	186
Dec 26, 2024	99.27	99.27	98.31	98.31	98.31	0.02%	241
Dec 24, 2024	98.29	98.29	98.29	98.29	98.29	-2.93%	25
Dec 23, 2024	101.26	101.26	101.26	101.26	98.31	0.15%	25
Dec 20, 2024	101.10	101.10	101.10	101.10	98.16	-0.04%	3
Dec 19, 2024	101.15	101.15	101.15	101.15	98.20	0.13%	2
Dec 18, 2024	101.01	101.01	101.01	101.01	98.07	-0.27%	3
Dec 17, 2024	101.03	101.28	101.03	101.28	98.33	-0.06%	650
Dec 16, 2024	101.34	101.34	101.34	101.34	98.39	0.13%	1
Dec 13, 2024	101.21	101.21	101.21	101.21	98.27	0.04%	-
Dec 12, 2024	101.17	101.17	101.17	101.17	98.22	-0.15%	1
Dec 11, 2024	101.32	101.32	101.32	101.32	98.37	0.16%	1
Dec 10, 2024	101.15	101.15	101.15	101.15	98.21	-0.03%	25
Dec 9, 2024	101.18	101.18	101.18	101.18	98.24	0.01%	25
Dec 6, 2024	100.90	101.17	100.90	101.17	98.22	0.30%	825
Dec 5, 2024	100.86	100.86	100.86	100.86	97.93	0.03%	2
Dec 4, 2024	100.83	100.83	100.83	100.83	97.89	0.03%	1,142
Dec 3, 2024	99.18	100.80	99.18	100.80	97.87	0.14%	1,142
Dec 2, 2024	100.66	100.66	100.66	100.66	97.73	0.16%	1
Nov 29, 2024	100.50	100.50	100.50	100.50	97.57	-0.14%	35
Nov 27, 2024	100.57	100.64	100.57	100.64	97.71	0.07%	100
Nov 26, 2024	100.57	100.57	100.57	100.57	97.64	0.05%	9
Nov 25, 2024	100.53	100.53	100.53	100.53	97.60	-0.03%	47
Nov 22, 2024	100.56	100.56	100.56	100.56	97.63	0.17%	47
Nov 21, 2024	100.39	100.39	100.39	100.39	97.47	-0.01%	60
Nov 20, 2024	100.40	100.40	100.40	100.40	97.48	-0.01%	28
Nov 19, 2024	100.41	100.41	100.41	100.41	97.49	-	28
Nov 18, 2024	100.41	100.41	100.41	100.41	97.49	0.08%	96
Nov 15, 2024	100.33	100.33	100.33	100.33	97.41	-0.12%	96
Nov 14, 2024	100.45	100.45	100.45	100.45	97.53	0.02%	-
Nov 13, 2024	100.43	100.43	100.43	100.43	97.51	0.05%	153
Nov 12, 2024	100.39	100.39	100.39	100.39	97.46	0.04%	153
Nov 11, 2024	100.35	100.35	100.35	100.35	97.42	-0.01%	27
Nov 8, 2024	100.35	100.35	100.35	100.35	97.43	-0.02%	-
Nov 7, 2024	100.38	100.38	100.38	100.38	97.45	0.28%	-
Nov 6, 2024	100.10	100.10	100.10	100.10	97.18	-0.84%	31
Nov 5, 2024	100.95	100.95	100.95	100.95	98.01	0.59%	31
Nov 4, 2024	100.36	100.36	100.36	100.36	97.44	-	24
Nov 1, 2024	100.35	100.35	100.35	100.35	97.43	-0.27%	31
Oct 31, 2024	100.62	100.62	100.62	100.62	97.69	0.31%	1
Oct 30, 2024	100.31	100.31	100.31	100.31	97.39	0.05%	1
Oct 29, 2024	100.20	100.26	100.04	100.26	97.34	-0.60%	1,161
Oct 28, 2024	100.87	100.87	100.87	100.87	97.93	0.28%	50
Oct 25, 2024	100.59	100.59	100.59	100.59	97.66	-0.24%	50
Oct 24, 2024	100.51	100.83	100.51	100.83	97.89	0.86%	761
Oct 23, 2024	99.97	99.97	99.97	99.97	97.06	-0.19%	53
Oct 22, 2024	100.16	100.16	100.16	100.16	97.24	0.25%	115
Oct 21, 2024	100.08	100.12	99.80	99.92	97.01	-0.31%	780
Oct 18, 2024	99.36	100.23	99.36	100.23	97.31	1.04%	1,618
Oct 17, 2024	99.30	99.30	99.20	99.20	96.31	0.02%	341
Oct 16, 2024	99.18	99.18	99.18	99.18	96.29	-0.15%	514
Oct 15, 2024	99.08	99.32	98.43	99.32	96.43	3.56%	1,421
Oct 14, 2024	95.90	95.90	95.90	95.90	93.11	-3.30%	1
Oct 11, 2024	99.17	99.17	99.17	99.17	96.29	0.29%	1
Oct 10, 2024	98.89	98.89	98.89	98.89	96.01	-0.29%	2
Oct 9, 2024	99.17	99.17	99.17	99.17	96.29	-0.22%	1
Oct 8, 2024	99.07	99.39	98.40	99.39	96.50	0.52%	2,354
Oct 7, 2024	98.88	98.88	98.88	98.88	96.00	-0.31%	54
Oct 4, 2024	99.18	99.18	99.18	99.18	96.30	-0.02%	10
Oct 3, 2024	99.20	99.20	99.20	99.20	96.32	0.04%	47
Oct 2, 2024	98.89	99.16	98.89	99.16	96.28	-0.01%	3,720
Oct 1, 2024	99.17	99.17	99.17	99.17	96.28	-0.01%	4
Sep 30, 2024	99.18	99.18	99.18	99.18	96.29	0.43%	4
Sep 27, 2024	98.76	98.76	98.76	98.76	95.88	0.22%	1
Sep 26, 2024	98.54	98.54	98.54	98.54	95.67	-0.49%	13
Sep 25, 2024	99.02	99.02	99.02	99.02	96.14	-0.13%	14
Sep 24, 2024	99.15	99.15	99.15	99.15	96.27	-0.04%	1
Sep 23, 2024	99.20	99.20	99.20	99.20	96.31	0.11%	149
Sep 20, 2024	99.35	99.35	99.08	99.08	96.20	-0.03%	350
Sep 19, 2024	99.12	99.12	99.12	99.12	96.23	0.01%	13
Sep 18, 2024	99.11	99.11	99.11	99.11	96.22	-	-
Sep 17, 2024	99.11	99.11	99.11	99.11	96.23	-	5
Sep 16, 2024	99.12	99.12	99.12	99.12	96.23	0.02%	5
Sep 13, 2024	99.10	99.10	99.10	99.10	96.22	0.29%	7
Sep 12, 2024	98.81	98.81	98.81	98.81	95.93	-	11
Sep 11, 2024	98.81	98.81	98.81	98.81	95.93	0.11%	34
Sep 10, 2024	98.70	98.70	98.70	98.70	95.83	-0.41%	38
Sep 9, 2024	99.11	99.11	99.11	99.11	96.22	-0.01%	2
Sep 6, 2024	99.11	99.11	99.11	99.11	96.23	0.48%	2
Sep 5, 2024	98.33	98.64	98.33	98.64	95.77	0.28%	157
Sep 4, 2024	98.37	98.37	98.37	98.37	95.50	-1.03%	-
Sep 3, 2024	99.39	99.39	99.39	99.39	96.50	0.01%	1
Aug 30, 2024	99.38	99.38	99.38	99.38	96.49	0.10%	1