SPAQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	104.06	104.50	104.06	104.50	104.50	0.39%	1,440
Jun 10, 2025	104.09	104.09	104.09	104.09	104.09	-0.71%	5
Jun 9, 2025	104.83	104.83	104.83	104.83	104.83	0.57%	5
Jun 6, 2025	104.24	104.24	104.24	104.24	104.24	0.86%	3
Jun 5, 2025	103.68	103.68	103.35	103.35	103.35	-0.35%	1,241
Jun 4, 2025	103.37	103.71	103.37	103.71	103.71	0.25%	905
Jun 3, 2025	103.69	103.69	102.61	103.46	103.46	-0.27%	5,431
Jun 2, 2025	103.44	103.74	103.44	103.74	103.74	0.06%	276
May 30, 2025	103.68	103.68	103.68	103.68	103.68	-0.19%	3
May 29, 2025	103.87	103.87	103.87	103.87	103.87	0.91%	5
May 28, 2025	102.54	102.93	102.54	102.93	102.93	-0.75%	615
May 27, 2025	103.64	103.71	103.64	103.71	103.71	0.97%	109
May 23, 2025	102.71	102.71	102.71	102.71	102.71	0.24%	8
May 22, 2025	102.47	102.47	102.47	102.47	102.47	-0.14%	3
May 21, 2025	102.61	102.61	102.61	102.61	102.61	0.07%	3
May 20, 2025	102.54	102.54	102.54	102.54	102.54	0.06%	4
May 19, 2025	102.28	102.48	102.19	102.48	102.48	-0.01%	6,993
May 16, 2025	102.49	102.49	102.49	102.49	102.49	0.04%	6
May 15, 2025	102.05	102.45	102.01	102.45	102.45	0.14%	3,133
May 14, 2025	102.31	102.31	102.31	102.31	102.31	0.06%	54
May 13, 2025	102.24	102.24	102.24	102.24	102.24	0.10%	61
May 12, 2025	102.14	102.14	102.14	102.14	102.14	0.15%	3
May 9, 2025	101.99	101.99	101.99	101.99	101.99	-0.02%	3
May 8, 2025	102.01	102.01	102.01	102.01	102.01	0.24%	3
May 7, 2025	101.76	101.76	101.76	101.76	101.76	0.04%	3
May 6, 2025	101.72	101.72	101.72	101.72	101.72	0.04%	3
May 5, 2025	101.67	101.67	101.67	101.67	101.67	-	3
May 2, 2025	101.67	101.67	101.67	101.67	101.67	0.01%	3
May 1, 2025	101.66	101.66	101.66	101.66	101.66	0.12%	3
Apr 30, 2025	101.54	101.54	101.54	101.54	101.54	0.09%	3
Apr 29, 2025	101.45	101.45	101.45	101.45	101.45	0.52%	3
Apr 28, 2025	100.71	100.92	100.71	100.92	100.92	-0.14%	560
Apr 25, 2025	101.06	101.06	101.06	101.06	101.06	0.11%	8
Apr 24, 2025	100.95	100.95	100.95	100.95	100.95	0.17%	14
Apr 23, 2025	100.78	100.78	100.78	100.78	100.78	0.09%	9
Apr 22, 2025	100.69	100.69	100.69	100.69	100.69	0.08%	3
Apr 21, 2025	100.13	100.99	100.13	100.60	100.60	-0.10%	3,243
Apr 17, 2025	100.71	100.71	100.71	100.71	100.71	-0.03%	3
Apr 16, 2025	100.73	100.73	100.73	100.73	100.73	0.01%	3
Apr 15, 2025	100.72	100.72	100.72	100.72	100.72	0.05%	3
Apr 14, 2025	100.67	100.67	100.67	100.67	100.67	0.11%	3
Apr 11, 2025	100.57	100.57	100.57	100.57	100.57	0.21%	3
Apr 10, 2025	100.34	100.35	100.34	100.35	100.35	-0.07%	215
Apr 9, 2025	100.29	100.42	100.22	100.42	100.42	-0.11%	1,131
Apr 8, 2025	100.53	100.53	100.53	100.53	100.53	0.04%	98
Apr 7, 2025	100.49	100.49	100.49	100.49	100.49	-0.05%	56
Apr 4, 2025	100.54	100.54	100.54	100.54	100.54	-0.07%	115
Apr 3, 2025	100.61	100.61	100.61	100.61	100.61	-0.06%	115
Apr 2, 2025	100.67	100.67	100.67	100.67	100.67	-0.17%	50
Apr 1, 2025	100.84	100.84	100.84	100.84	100.84	-	26