SPSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	18.12	18.45	18.07	18.07	-	-0.22%	20,451
Mar 11, 2026	18.08	18.15	18.08	18.11	18.11	-	196,744
Mar 10, 2026	18.15	18.24	18.10	18.11	18.11	-0.17%	346,807
Mar 9, 2026	18.09	18.15	18.07	18.14	18.14	-0.06%	542,303
Mar 6, 2026	18.18	18.19	18.14	18.15	18.15	-0.17%	160,497
Mar 5, 2026	18.14	18.22	18.14	18.18	18.18	-	212,586
Mar 4, 2026	18.20	18.26	18.16	18.18	18.18	-0.33%	332,507
Mar 3, 2026	18.25	18.25	18.17	18.24	18.24	-0.05%	393,920
Mar 2, 2026	18.33	18.36	18.22	18.25	18.25	-0.52%	597,123
Feb 27, 2026	18.32	18.36	18.31	18.35	18.35	0.08%	134,138
Feb 26, 2026	18.31	18.36	18.30	18.33	18.33	0.11%	337,030
Feb 25, 2026	18.30	18.32	18.30	18.31	18.31	-	441,291
Feb 24, 2026	18.30	18.32	18.30	18.31	18.31	-0.05%	251,141
Feb 23, 2026	18.33	18.33	18.30	18.32	18.32	0.05%	192,396
Feb 20, 2026	18.30	18.38	18.29	18.31	18.31	-0.11%	120,287
Feb 19, 2026	18.37	18.44	18.33	18.33	18.28	-0.22%	121,905
Feb 18, 2026	18.38	18.41	18.33	18.37	18.32	0.08%	197,446
Feb 17, 2026	18.34	18.37	18.33	18.36	18.30	0.19%	327,642
Feb 13, 2026	18.31	18.34	18.29	18.32	18.27	0.11%	115,460
Feb 12, 2026	18.28	18.30	18.27	18.30	18.25	0.16%	206,137
Feb 11, 2026	18.29	18.29	18.24	18.27	18.22	-0.16%	287,047
Feb 10, 2026	18.27	18.30	18.25	18.30	18.25	0.22%	147,132
Feb 9, 2026	18.26	18.28	18.24	18.26	18.21	-	297,459
Feb 6, 2026	18.28	18.30	18.22	18.26	18.21	-	303,084
Feb 5, 2026	18.23	18.26	18.20	18.26	18.21	0.33%	131,100
Feb 4, 2026	18.20	18.22	18.18	18.20	18.15	0.04%	116,567
Feb 3, 2026	18.20	18.21	18.18	18.19	18.14	-0.01%	322,429
Feb 2, 2026	18.20	18.21	18.18	18.20	18.14	-0.08%	321,769
Jan 30, 2026	18.20	18.26	18.19	18.21	18.16	0.05%	168,225
Jan 29, 2026	18.22	18.26	18.18	18.20	18.15	-	206,128
Jan 28, 2026	18.22	18.27	18.18	18.20	18.15	-	208,321
Jan 27, 2026	18.16	18.25	18.16	18.20	18.15	-0.11%	281,151
Jan 26, 2026	18.19	18.24	18.18	18.22	18.17	-	300,558
Jan 23, 2026	18.25	18.25	18.18	18.22	18.17	-0.11%	70,601
Jan 22, 2026	18.25	18.25	18.22	18.24	18.14	0.05%	221,571
Jan 21, 2026	18.22	18.25	18.21	18.23	18.13	0.05%	209,289
Jan 20, 2026	18.24	18.26	18.21	18.22	18.12	-0.16%	240,254
Jan 16, 2026	18.24	18.26	18.23	18.25	18.15	0.05%	91,922
Jan 15, 2026	18.26	18.29	18.24	18.24	18.14	-0.16%	155,433
Jan 14, 2026	18.27	18.28	18.25	18.27	18.17	-0.05%	759,517
Jan 13, 2026	18.27	18.28	18.24	18.28	18.18	0.22%	178,057
Jan 12, 2026	18.27	18.28	18.24	18.24	18.14	-0.22%	272,719
Jan 9, 2026	18.26	18.28	18.23	18.28	18.18	0.16%	234,473
Jan 8, 2026	18.28	18.28	18.25	18.25	18.15	-0.11%	181,280
Jan 7, 2026	18.28	18.30	18.26	18.27	18.17	0.05%	180,956
Jan 6, 2026	18.30	18.35	18.25	18.26	18.16	-0.05%	372,656
Jan 5, 2026	18.27	18.30	18.24	18.27	18.17	0.11%	368,749
Jan 2, 2026	18.29	18.29	18.25	18.25	18.15	-0.03%	223,151
Dec 31, 2025	18.28	18.30	18.25	18.26	18.15	-0.08%	277,353
Dec 30, 2025	18.29	18.31	18.26	18.27	18.17	-0.05%	381,750