SPSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	18.42	18.47	18.36	18.41	-	0.05%	194,079
Aug 26, 2025	18.37	18.46	18.36	18.40	18.40	-0.05%	149,156
Aug 25, 2025	18.48	18.50	18.41	18.41	18.38	-0.43%	167,368
Aug 22, 2025	18.42	18.50	18.38	18.49	18.46	0.49%	50,253
Aug 21, 2025	18.42	18.43	18.34	18.40	18.37	-0.16%	151,639
Aug 20, 2025	18.41	18.43	18.38	18.43	18.40	0.16%	92,257
Aug 19, 2025	18.42	18.42	18.36	18.40	18.37	-0.11%	68,637
Aug 18, 2025	18.42	18.42	18.35	18.42	18.39	0.33%	158,258
Aug 15, 2025	18.38	18.42	18.34	18.36	18.33	-0.33%	37,386
Aug 14, 2025	18.41	18.42	18.37	18.42	18.39	-	88,885
Aug 13, 2025	18.38	18.42	18.37	18.42	18.39	0.27%	95,952
Aug 12, 2025	18.35	18.40	18.34	18.37	18.34	0.05%	95,472
Aug 11, 2025	18.39	18.41	18.33	18.36	18.33	-0.38%	148,424
Aug 8, 2025	18.38	18.43	18.33	18.43	18.40	0.44%	87,875
Aug 7, 2025	18.39	18.44	18.32	18.35	18.32	-0.43%	91,412
Aug 6, 2025	18.35	18.43	18.30	18.43	18.40	0.44%	198,959
Aug 5, 2025	18.37	18.42	18.30	18.35	18.32	-0.05%	108,636
Aug 4, 2025	18.34	18.39	18.30	18.36	18.33	0.16%	192,812
Aug 1, 2025	18.28	18.38	18.23	18.33	18.30	0.27%	221,880
Jul 31, 2025	18.28	18.31	18.19	18.28	18.25	0.27%	180,222
Jul 30, 2025	18.25	18.31	18.20	18.23	18.20	-0.38%	55,830
Jul 29, 2025	18.26	18.30	18.20	18.30	18.27	0.55%	199,979
Jul 28, 2025	18.23	18.28	18.20	18.20	18.17	-0.05%	213,624
Jul 25, 2025	18.26	18.28	18.12	18.21	18.18	-0.49%	106,866
Jul 24, 2025	18.24	18.31	18.21	18.30	18.24	0.31%	67,677
Jul 23, 2025	18.28	18.35	18.24	18.24	18.18	-0.25%	66,230
Jul 22, 2025	18.25	18.33	18.24	18.29	18.23	0.33%	98,654
Jul 21, 2025	18.21	18.29	18.19	18.23	18.17	-0.03%	118,541
Jul 18, 2025	18.19	18.24	18.19	18.24	18.17	0.25%	38,398
Jul 17, 2025	18.20	18.23	18.17	18.19	18.13	-0.16%	69,060
Jul 16, 2025	18.18	18.23	18.16	18.22	18.16	0.16%	80,743
Jul 15, 2025	18.24	18.24	18.13	18.19	18.13	-0.22%	65,522
Jul 14, 2025	18.19	18.23	18.17	18.23	18.17	0.22%	115,485
Jul 11, 2025	18.21	18.23	18.17	18.19	18.13	-0.22%	20,720
Jul 10, 2025	18.25	18.25	18.16	18.23	18.17	-0.16%	558,853
Jul 9, 2025	18.20	18.28	18.16	18.26	18.20	0.33%	92,444
Jul 8, 2025	18.20	18.22	18.16	18.20	18.14	0.03%	67,866
Jul 7, 2025	18.24	18.24	18.16	18.20	18.13	-0.25%	159,115
Jul 3, 2025	18.17	18.29	18.15	18.24	18.18	-0.05%	184,993
Jul 2, 2025	18.21	18.28	18.16	18.25	18.19	0.21%	148,256
Jul 1, 2025	18.22	18.29	18.17	18.21	18.15	-0.04%	103,838
Jun 30, 2025	18.20	18.28	18.16	18.22	18.16	0.33%	269,242
Jun 27, 2025	18.16	18.25	18.16	18.16	18.10	-0.27%	108,002
Jun 26, 2025	18.19	18.23	18.13	18.21	18.15	-	84,550
Jun 25, 2025	18.20	18.23	18.11	18.21	18.15	-0.02%	66,029
Jun 24, 2025	18.16	18.24	18.09	18.21	18.12	0.29%	137,550
Jun 23, 2025	18.13	18.24	18.09	18.16	18.07	0.44%	96,921
Jun 20, 2025	18.09	18.24	18.07	18.08	17.99	-0.22%	86,616
Jun 18, 2025	18.14	18.21	18.08	18.12	18.03	0.11%	153,566
Jun 17, 2025	18.10	18.27	18.07	18.10	18.01	-0.06%	118,803