SPSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	18.59	18.62	18.53	18.57	18.57	-0.11%	124,731
Oct 16, 2025	18.56	18.61	18.53	18.59	18.59	0.27%	145,813
Oct 15, 2025	18.55	18.60	18.51	18.54	18.54	-	129,284
Oct 14, 2025	18.56	18.60	18.49	18.54	18.54	-0.27%	215,983
Oct 13, 2025	18.53	18.59	18.47	18.59	18.59	0.22%	147,688
Oct 10, 2025	18.53	18.55	18.47	18.55	18.55	0.32%	85,465
Oct 9, 2025	18.53	18.53	18.47	18.49	18.49	-	208,751
Oct 8, 2025	18.52	18.55	18.48	18.49	18.49	-0.05%	116,961
Oct 7, 2025	18.52	18.56	18.48	18.50	18.50	-	118,341
Oct 6, 2025	18.49	18.55	18.47	18.50	18.50	0.05%	282,401
Oct 3, 2025	18.53	18.59	18.47	18.49	18.49	-0.05%	135,352
Oct 2, 2025	18.53	18.56	18.46	18.50	18.50	-0.22%	219,746
Oct 1, 2025	18.51	18.54	18.50	18.54	18.54	0.32%	146,126
Sep 30, 2025	18.47	18.54	18.43	18.48	18.48	-0.43%	143,070
Sep 29, 2025	18.47	18.57	18.42	18.56	18.56	0.16%	305,754
Sep 26, 2025	18.47	18.60	18.45	18.53	18.53	0.38%	70,159
Sep 25, 2025	18.46	18.54	18.40	18.46	18.46	-0.54%	212,048
Sep 24, 2025	18.56	18.60	18.49	18.56	18.53	0.32%	138,332
Sep 23, 2025	18.52	18.61	18.44	18.50	18.47	0.16%	116,501
Sep 22, 2025	18.52	18.54	18.43	18.47	18.44	-0.48%	253,613
Sep 19, 2025	18.55	18.62	18.48	18.56	18.53	0.20%	85,200
Sep 18, 2025	18.52	18.60	18.46	18.52	18.49	-0.09%	103,299
Sep 17, 2025	18.56	18.62	18.50	18.54	18.51	-0.16%	94,985
Sep 16, 2025	18.56	18.58	18.50	18.57	18.54	-0.05%	218,363
Sep 15, 2025	18.55	18.62	18.51	18.58	18.55	0.43%	217,099
Sep 12, 2025	18.56	18.63	18.47	18.50	18.47	-0.38%	171,124
Sep 11, 2025	18.52	18.64	18.49	18.57	18.54	0.49%	702,169
Sep 10, 2025	18.51	18.52	18.45	18.48	18.45	-0.22%	104,954
Sep 9, 2025	18.53	18.54	18.45	18.52	18.49	0.02%	99,494
Sep 8, 2025	18.53	18.57	18.47	18.52	18.48	-0.18%	178,757
Sep 5, 2025	18.60	18.68	18.40	18.55	18.52	0.64%	56,959
Sep 4, 2025	18.45	18.52	18.37	18.43	18.40	-0.21%	156,663
Sep 3, 2025	18.39	18.47	18.37	18.47	18.44	0.54%	236,948
Sep 2, 2025	18.40	18.45	18.35	18.37	18.34	-0.05%	354,197
Aug 29, 2025	18.44	18.44	18.37	18.38	18.35	-0.33%	43,413
Aug 28, 2025	18.39	18.45	18.36	18.44	18.41	-0.05%	165,693
Aug 27, 2025	18.42	18.47	18.36	18.45	18.42	0.27%	250,302
Aug 26, 2025	18.37	18.46	18.36	18.40	18.37	-0.05%	149,156
Aug 25, 2025	18.48	18.50	18.41	18.41	18.35	-0.43%	167,368
Aug 22, 2025	18.42	18.50	18.38	18.49	18.43	0.49%	50,253
Aug 21, 2025	18.42	18.43	18.34	18.40	18.34	-0.16%	151,639
Aug 20, 2025	18.41	18.43	18.38	18.43	18.37	0.16%	92,257
Aug 19, 2025	18.42	18.42	18.36	18.40	18.34	-0.11%	68,637
Aug 18, 2025	18.42	18.42	18.35	18.42	18.36	0.33%	158,258
Aug 15, 2025	18.38	18.42	18.34	18.36	18.30	-0.33%	37,386
Aug 14, 2025	18.41	18.42	18.37	18.42	18.36	-	88,885
Aug 13, 2025	18.38	18.42	18.37	18.42	18.36	0.27%	95,952
Aug 12, 2025	18.35	18.40	18.34	18.37	18.31	0.05%	95,472
Aug 11, 2025	18.39	18.41	18.33	18.36	18.30	-0.38%	148,424
Aug 8, 2025	18.38	18.43	18.33	18.43	18.37	0.44%	87,875