SPAQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	91.34	91.34	91.34	91.34	91.34	0.93%	38
Mar 12, 2026	90.50	90.50	90.50	90.50	90.50	-0.26%	36
Mar 11, 2026	91.19	91.19	90.73	90.73	90.73	-0.12%	286
Mar 10, 2026	90.84	90.84	90.84	90.84	90.84	-0.09%	29
Mar 9, 2026	90.92	90.92	90.92	90.92	90.92	-0.03%	29
Mar 6, 2026	90.94	90.94	90.94	90.94	90.94	-0.07%	32
Mar 5, 2026	90.93	91.01	90.93	91.01	91.01	-0.24%	104
Mar 4, 2026	91.23	91.23	91.23	91.23	91.22	-0.07%	5
Mar 3, 2026	91.29	91.29	91.29	91.29	91.29	0.12%	9
Mar 2, 2026	91.28	91.28	91.18	91.18	91.18	0.26%	245
Feb 27, 2026	90.94	90.94	90.94	90.94	90.94	-0.64%	7
Feb 26, 2026	91.53	91.53	91.53	91.53	91.53	0.76%	11
Feb 25, 2026	90.84	90.84	90.84	90.84	90.84	-0.02%	33
Feb 24, 2026	90.86	90.86	90.86	90.86	90.86	0.02%	33
Feb 23, 2026	90.84	90.84	90.84	90.84	90.84	-	33
Feb 20, 2026	90.84	90.84	90.84	90.84	90.84	-0.02%	25
Feb 19, 2026	90.86	90.86	90.86	90.86	90.86	-0.13%	156
Feb 18, 2026	90.98	90.98	90.98	90.98	90.98	0.04%	37
Feb 17, 2026	90.94	90.94	90.94	90.94	90.94	-0.16%	131
Feb 13, 2026	91.08	91.08	91.08	91.08	91.08	0.06%	36
Feb 12, 2026	91.03	91.03	91.03	91.03	91.03	0.18%	33
Feb 11, 2026	90.86	90.86	90.86	90.86	90.86	-0.25%	32
Feb 10, 2026	91.09	91.09	91.09	91.09	91.09	-0.09%	38
Feb 9, 2026	91.17	91.17	91.17	91.17	91.17	-0.43%	27
Feb 6, 2026	92.16	92.16	91.56	91.56	91.56	-0.46%	1,350
Feb 5, 2026	91.99	91.99	91.99	91.99	91.99	-0.02%	14
Feb 4, 2026	92.01	92.01	92.01	92.01	92.01	-0.12%	6
Feb 3, 2026	92.11	92.11	92.11	92.11	92.11	-0.03%	8
Feb 2, 2026	92.14	92.14	92.14	92.14	92.14	0.36%	7
Jan 30, 2026	91.81	91.81	91.81	91.81	91.81	0.60%	10
Jan 29, 2026	90.68	91.27	90.68	91.27	91.27	0.11%	741
Jan 28, 2026	91.17	91.17	91.17	91.17	91.17	-0.01%	31
Jan 27, 2026	91.18	91.18	91.18	91.18	91.18	0.10%	16
Jan 26, 2026	91.09	91.09	91.09	91.09	91.09	-0.42%	36
Jan 23, 2026	92.94	92.95	91.47	91.47	91.47	-0.75%	5,127
Jan 22, 2026	92.19	92.19	92.16	92.16	92.16	0.99%	635
Jan 21, 2026	91.25	91.25	91.25	91.25	91.25	-0.38%	12
Jan 20, 2026	91.60	91.60	91.60	91.60	91.60	-0.14%	83
Jan 16, 2026	91.73	91.73	91.73	91.73	91.73	0.91%	26
Jan 15, 2026	90.91	90.91	90.91	90.91	90.91	-0.73%	14
Jan 14, 2026	91.57	91.57	91.57	91.57	91.57	0.68%	3
Jan 13, 2026	90.90	90.96	90.90	90.96	90.96	-0.39%	142
Jan 12, 2026	91.25	91.52	91.07	91.31	91.31	0.46%	421
Jan 9, 2026	91.24	91.61	90.89	90.89	90.89	-0.88%	683
Jan 8, 2026	91.70	91.70	91.70	91.70	91.70	0.14%	13
Jan 7, 2026	91.58	91.58	91.58	91.58	91.58	1.87%	17
Jan 6, 2026	91.33	91.33	89.90	89.90	89.90	0.52%	216
Jan 5, 2026	90.77	90.77	89.43	89.43	89.43	-1.35%	274
Jan 2, 2026	90.66	90.66	90.66	90.66	90.66	-0.02%	3
Dec 31, 2025	90.68	90.68	90.68	90.68	90.68	0.16%	27