SPSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	18.01	18.07	17.99	18.04	18.04	0.22%	151,719
Apr 8, 2026	18.02	18.04	17.99	18.00	18.00	0.17%	282,322
Apr 7, 2026	17.90	17.97	17.87	17.97	17.97	0.39%	262,850
Apr 6, 2026	17.88	17.90	17.87	17.90	17.90	-0.11%	178,360
Apr 2, 2026	17.91	18.11	17.87	17.92	17.92	0.11%	156,064
Apr 1, 2026	17.90	17.93	17.89	17.90	17.90	-	91,503
Mar 31, 2026	17.89	18.00	17.81	17.90	17.90	0.22%	310,104
Mar 30, 2026	17.83	17.88	17.80	17.86	17.86	0.34%	415,558
Mar 27, 2026	17.80	17.91	17.78	17.80	17.80	0.03%	637,970
Mar 26, 2026	17.85	17.89	17.79	17.80	17.80	-0.36%	139,504
Mar 25, 2026	17.86	17.99	17.80	17.86	17.86	0.51%	284,253
Mar 24, 2026	17.77	17.98	17.76	17.77	17.77	-0.62%	1,536,110
Mar 23, 2026	17.88	17.89	17.83	17.88	17.83	0.17%	676,365
Mar 20, 2026	17.94	17.98	17.85	17.85	17.80	-0.83%	102,669
Mar 19, 2026	17.97	18.01	17.93	18.00	17.95	0.21%	188,912
Mar 18, 2026	18.03	18.04	17.96	17.96	17.91	-0.43%	68,990
Mar 17, 2026	18.05	18.08	18.03	18.04	17.99	-0.03%	296,126
Mar 16, 2026	18.00	18.05	18.00	18.05	17.99	0.19%	353,510
Mar 13, 2026	18.04	18.10	18.01	18.01	17.96	-0.11%	272,118
Mar 12, 2026	18.12	18.45	18.03	18.03	17.98	-0.44%	163,115
Mar 11, 2026	18.08	18.15	18.08	18.11	18.06	-	196,745
Mar 10, 2026	18.15	18.24	18.10	18.11	18.06	-0.17%	346,867
Mar 9, 2026	18.09	18.15	18.07	18.14	18.09	-0.06%	542,340
Mar 6, 2026	18.18	18.19	18.14	18.15	18.10	-0.17%	160,607
Mar 5, 2026	18.14	18.22	18.14	18.18	18.13	-	212,686
Mar 4, 2026	18.20	18.26	18.16	18.18	18.13	-0.33%	332,951
Mar 3, 2026	18.25	18.25	18.17	18.24	18.19	-0.05%	393,920
Mar 2, 2026	18.33	18.36	18.22	18.25	18.20	-0.52%	597,190
Feb 27, 2026	18.32	18.36	18.31	18.35	18.29	0.08%	134,141
Feb 26, 2026	18.31	18.36	18.30	18.33	18.28	0.11%	337,030
Feb 25, 2026	18.30	18.32	18.30	18.31	18.26	-	441,318
Feb 24, 2026	18.30	18.32	18.30	18.31	18.26	-0.05%	251,142
Feb 23, 2026	18.33	18.33	18.30	18.32	18.27	0.05%	192,548
Feb 20, 2026	18.30	18.38	18.29	18.31	18.26	-0.11%	120,287
Feb 19, 2026	18.37	18.44	18.33	18.33	18.22	-0.22%	121,905
Feb 18, 2026	18.38	18.41	18.33	18.37	18.26	0.08%	197,446
Feb 17, 2026	18.34	18.37	18.33	18.36	18.25	0.19%	327,642
Feb 13, 2026	18.31	18.34	18.29	18.32	18.21	0.11%	115,460
Feb 12, 2026	18.28	18.30	18.27	18.30	18.20	0.16%	206,137
Feb 11, 2026	18.29	18.29	18.24	18.27	18.17	-0.16%	287,047
Feb 10, 2026	18.27	18.30	18.25	18.30	18.20	0.22%	147,132
Feb 9, 2026	18.26	18.28	18.24	18.26	18.16	-	297,459
Feb 6, 2026	18.28	18.30	18.22	18.26	18.16	-	303,084
Feb 5, 2026	18.23	18.26	18.20	18.26	18.16	0.33%	131,100
Feb 4, 2026	18.20	18.22	18.18	18.20	18.10	0.04%	116,567
Feb 3, 2026	18.20	18.21	18.18	18.19	18.09	-0.01%	322,429
Feb 2, 2026	18.20	18.21	18.18	18.20	18.09	-0.08%	321,769
Jan 30, 2026	18.20	18.26	18.19	18.21	18.11	0.05%	168,225
Jan 29, 2026	18.22	18.26	18.18	18.20	18.10	-	206,128
Jan 28, 2026	18.22	18.27	18.18	18.20	18.10	-	208,321