SPSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	18.17	18.29	18.15	18.24	18.24	-0.05%	184,983
Jul 2, 2025	18.21	18.28	18.16	18.25	18.25	0.21%	148,256
Jul 1, 2025	18.22	18.29	18.17	18.21	18.21	-0.04%	103,838
Jun 30, 2025	18.20	18.28	18.16	18.22	18.22	0.33%	269,242
Jun 27, 2025	18.16	18.25	18.16	18.16	18.16	-0.27%	108,002
Jun 26, 2025	18.19	18.23	18.13	18.21	18.21	-	84,550
Jun 25, 2025	18.20	18.23	18.11	18.21	18.21	-0.02%	66,029
Jun 24, 2025	18.16	18.24	18.09	18.21	18.18	0.29%	137,550
Jun 23, 2025	18.13	18.24	18.09	18.16	18.13	0.44%	96,921
Jun 20, 2025	18.09	18.24	18.07	18.08	18.05	-0.22%	86,616
Jun 18, 2025	18.14	18.21	18.08	18.12	18.09	0.11%	153,566
Jun 17, 2025	18.10	18.27	18.07	18.10	18.07	-0.06%	118,803
Jun 16, 2025	18.11	18.20	18.08	18.11	18.08	0.06%	126,440
Jun 13, 2025	18.16	18.27	18.08	18.10	18.07	-0.39%	72,433
Jun 12, 2025	18.13	18.24	18.09	18.17	18.14	0.22%	95,577
Jun 11, 2025	18.15	18.15	18.06	18.13	18.10	0.28%	115,535
Jun 10, 2025	18.21	18.26	18.04	18.08	18.05	0.06%	83,313
Jun 9, 2025	18.05	18.14	18.05	18.07	18.04	0.07%	32,541
Jun 6, 2025	18.08	18.08	18.05	18.06	18.03	-0.13%	32,051
Jun 5, 2025	18.11	18.24	18.07	18.08	18.05	-0.33%	24,884
Jun 4, 2025	18.14	18.18	18.06	18.14	18.11	0.28%	146,035
Jun 3, 2025	18.05	18.10	18.03	18.09	18.06	0.28%	127,255
Jun 2, 2025	18.07	18.08	18.03	18.04	18.01	-0.22%	120,241
May 30, 2025	18.06	18.18	18.01	18.08	18.05	0.33%	98,849
May 29, 2025	18.06	18.23	18.01	18.02	17.99	-0.28%	103,972
May 28, 2025	18.15	18.23	18.01	18.07	18.04	-0.06%	144,686
May 27, 2025	18.08	18.15	18.00	18.08	18.02	0.22%	141,606
May 23, 2025	18.15	18.15	18.01	18.04	17.98	-0.06%	52,000
May 22, 2025	18.07	18.14	17.97	18.05	17.99	-0.28%	72,356
May 21, 2025	18.05	18.15	17.98	18.10	18.04	0.33%	109,710
May 20, 2025	18.03	18.15	18.00	18.04	17.98	-0.22%	112,290
May 19, 2025	18.02	18.12	18.00	18.08	18.02	-0.06%	127,893
May 16, 2025	18.06	18.15	17.99	18.09	18.03	0.44%	42,129
May 15, 2025	18.01	18.07	17.98	18.01	17.95	-0.33%	50,413
May 14, 2025	18.06	18.14	17.99	18.07	18.01	0.06%	65,516
May 13, 2025	18.09	18.12	18.00	18.06	18.00	0.22%	111,902
May 12, 2025	18.02	18.06	18.00	18.02	17.96	-	139,405
May 9, 2025	18.00	18.15	18.00	18.02	17.96	0.06%	49,462
May 8, 2025	18.09	18.13	18.01	18.01	17.95	-0.72%	103,372
May 7, 2025	18.13	18.15	18.03	18.14	18.08	0.33%	105,382
May 6, 2025	18.01	18.08	18.00	18.08	18.02	0.33%	80,514
May 5, 2025	18.05	18.15	18.00	18.02	17.96	-0.22%	134,800
May 2, 2025	18.06	18.14	18.00	18.06	18.00	0.17%	119,299
May 1, 2025	18.10	18.15	18.03	18.03	17.97	-0.44%	108,585
Apr 30, 2025	18.07	18.12	17.99	18.11	18.05	-0.06%	90,734
Apr 29, 2025	18.09	18.12	17.98	18.12	18.06	0.06%	231,082
Apr 28, 2025	18.06	18.15	17.97	18.11	18.05	0.17%	182,252
Apr 25, 2025	18.10	18.14	17.97	18.08	18.02	-	178,673
Apr 24, 2025	18.02	18.09	17.93	18.08	18.02	0.22%	95,344
Apr 23, 2025	18.02	18.15	17.93	18.04	17.95	0.22%	122,368