SPSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.29	18.29	18.29	18.27	-	-0.19%	16,005
Feb 10, 2026	18.27	18.30	18.25	18.30	18.30	0.22%	147,031
Feb 9, 2026	18.26	18.28	18.24	18.26	18.26	-	297,438
Feb 6, 2026	18.28	18.30	18.22	18.26	18.26	-	302,731
Feb 5, 2026	18.23	18.26	18.20	18.26	18.26	0.33%	130,528
Feb 4, 2026	18.20	18.22	18.18	18.20	18.20	0.04%	116,567
Feb 3, 2026	18.20	18.21	18.18	18.19	18.19	-0.01%	322,429
Feb 2, 2026	18.20	18.21	18.18	18.20	18.20	-0.08%	321,769
Jan 30, 2026	18.20	18.26	18.19	18.21	18.21	0.05%	168,205
Jan 29, 2026	18.22	18.26	18.18	18.20	18.20	-	206,128
Jan 28, 2026	18.22	18.27	18.18	18.20	18.20	-	208,257
Jan 27, 2026	18.16	18.25	18.16	18.20	18.20	-0.11%	281,144
Jan 26, 2026	18.19	18.24	18.18	18.22	18.22	-	300,551
Jan 23, 2026	18.25	18.25	18.18	18.22	18.22	-0.11%	70,601
Jan 22, 2026	18.25	18.25	18.22	18.24	18.19	0.05%	221,571
Jan 21, 2026	18.22	18.25	18.21	18.23	18.18	0.05%	209,289
Jan 20, 2026	18.24	18.26	18.21	18.22	18.17	-0.16%	240,254
Jan 16, 2026	18.24	18.26	18.23	18.25	18.20	0.05%	91,922
Jan 15, 2026	18.26	18.29	18.24	18.24	18.19	-0.16%	155,433
Jan 14, 2026	18.27	18.28	18.25	18.27	18.22	-0.05%	759,517
Jan 13, 2026	18.27	18.28	18.24	18.28	18.23	0.22%	178,057
Jan 12, 2026	18.27	18.28	18.24	18.24	18.19	-0.22%	272,719
Jan 9, 2026	18.26	18.28	18.23	18.28	18.23	0.16%	234,473
Jan 8, 2026	18.28	18.28	18.25	18.25	18.20	-0.11%	181,280
Jan 7, 2026	18.28	18.30	18.26	18.27	18.22	0.05%	180,956
Jan 6, 2026	18.30	18.35	18.25	18.26	18.21	-0.05%	372,656
Jan 5, 2026	18.27	18.30	18.24	18.27	18.22	0.11%	368,749
Jan 2, 2026	18.29	18.29	18.25	18.25	18.20	-0.03%	223,151
Dec 31, 2025	18.28	18.30	18.25	18.26	18.20	-0.08%	277,353
Dec 30, 2025	18.29	18.31	18.26	18.27	18.22	-0.05%	381,750
Dec 29, 2025	18.34	18.35	18.24	18.28	18.23	-0.38%	369,108
Dec 26, 2025	18.35	18.43	18.28	18.35	18.30	-1.18%	118,733
Dec 24, 2025	18.57	18.60	18.56	18.57	18.21	0.11%	141,728
Dec 23, 2025	18.56	18.57	18.53	18.55	18.19	-0.11%	207,497
Dec 22, 2025	18.54	18.58	18.53	18.57	18.21	0.16%	155,350
Dec 19, 2025	18.57	18.59	18.53	18.54	18.18	-0.11%	77,223
Dec 18, 2025	18.56	18.59	18.54	18.56	18.20	0.11%	112,076
Dec 17, 2025	18.55	18.56	18.54	18.54	18.18	-0.16%	138,191
Dec 16, 2025	18.55	18.57	18.52	18.57	18.21	0.22%	199,448
Dec 15, 2025	18.52	18.56	18.52	18.53	18.17	-	172,693
Dec 12, 2025	18.56	18.56	18.52	18.53	18.17	-0.16%	82,435
Dec 11, 2025	18.57	18.58	18.54	18.56	18.20	-0.05%	108,476
Dec 10, 2025	18.54	18.57	18.52	18.57	18.21	0.27%	115,687
Dec 9, 2025	18.56	18.56	18.51	18.52	18.16	-0.16%	211,832
Dec 8, 2025	18.56	18.56	18.51	18.55	18.19	-	223,729
Dec 5, 2025	18.58	18.58	18.54	18.55	18.19	-0.11%	64,502
Dec 4, 2025	18.59	18.64	18.54	18.57	18.21	-0.09%	165,163
Dec 3, 2025	18.56	18.59	18.54	18.59	18.22	0.20%	213,275
Dec 2, 2025	18.53	18.61	18.53	18.55	18.19	-0.32%	236,166
Dec 1, 2025	18.54	18.61	18.53	18.61	18.25	0.27%	400,498