SPSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	18.56	18.60	18.49	18.56	18.56	0.32%	138,327
Sep 23, 2025	18.52	18.61	18.44	18.50	18.50	0.16%	116,501
Sep 22, 2025	18.52	18.54	18.43	18.47	18.47	-0.48%	253,613
Sep 19, 2025	18.55	18.62	18.48	18.56	18.56	0.20%	85,200
Sep 18, 2025	18.52	18.60	18.46	18.52	18.52	-0.09%	103,299
Sep 17, 2025	18.56	18.62	18.50	18.54	18.54	-0.16%	94,985
Sep 16, 2025	18.56	18.58	18.50	18.57	18.57	-0.05%	218,363
Sep 15, 2025	18.55	18.62	18.51	18.58	18.58	0.43%	217,099
Sep 12, 2025	18.56	18.63	18.47	18.50	18.50	-0.38%	171,124
Sep 11, 2025	18.52	18.64	18.49	18.57	18.57	0.49%	702,169
Sep 10, 2025	18.51	18.52	18.45	18.48	18.48	-0.22%	104,954
Sep 9, 2025	18.53	18.54	18.45	18.52	18.52	0.02%	99,494
Sep 8, 2025	18.53	18.57	18.47	18.52	18.52	-0.18%	178,757
Sep 5, 2025	18.60	18.68	18.40	18.55	18.55	0.64%	56,959
Sep 4, 2025	18.45	18.52	18.37	18.43	18.43	-0.21%	156,663
Sep 3, 2025	18.39	18.47	18.37	18.47	18.47	0.54%	236,948
Sep 2, 2025	18.40	18.45	18.35	18.37	18.37	-0.05%	354,197
Aug 29, 2025	18.44	18.44	18.37	18.38	18.38	-0.33%	43,413
Aug 28, 2025	18.39	18.45	18.36	18.44	18.44	-0.05%	165,693
Aug 27, 2025	18.42	18.47	18.36	18.45	18.45	0.27%	250,302
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