SPSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	18.27	18.28	18.25	18.27	18.27	-0.05%	759,517
Jan 13, 2026	18.27	18.28	18.24	18.28	18.28	0.22%	177,153
Jan 12, 2026	18.27	18.28	18.24	18.24	18.24	-0.22%	272,647
Jan 9, 2026	18.26	18.28	18.23	18.28	18.28	0.16%	234,398
Jan 8, 2026	18.28	18.28	18.25	18.25	18.25	-0.11%	176,765
Jan 7, 2026	18.28	18.30	18.26	18.27	18.27	0.05%	180,652
Jan 6, 2026	18.30	18.35	18.25	18.26	18.26	-0.05%	372,490
Jan 5, 2026	18.27	18.30	18.24	18.27	18.27	0.11%	360,545
Jan 2, 2026	18.29	18.29	18.25	18.25	18.25	-0.03%	223,130
Dec 31, 2025	18.28	18.30	18.25	18.26	18.26	-0.08%	277,353
Dec 30, 2025	18.29	18.31	18.26	18.27	18.27	-0.05%	381,750
Dec 29, 2025	18.34	18.35	18.24	18.28	18.28	-0.38%	369,064
Dec 26, 2025	18.35	18.43	18.28	18.35	18.35	-1.18%	118,733
Dec 24, 2025	18.57	18.60	18.56	18.57	18.26	0.11%	141,728
Dec 23, 2025	18.56	18.57	18.53	18.55	18.24	-0.11%	207,497
Dec 22, 2025	18.54	18.58	18.53	18.57	18.26	0.16%	155,350
Dec 19, 2025	18.57	18.59	18.53	18.54	18.23	-0.11%	77,223
Dec 18, 2025	18.56	18.59	18.54	18.56	18.25	0.11%	112,076
Dec 17, 2025	18.55	18.56	18.54	18.54	18.23	-0.16%	138,191
Dec 16, 2025	18.55	18.57	18.52	18.57	18.26	0.22%	199,448
Dec 15, 2025	18.52	18.56	18.52	18.53	18.22	-	172,693
Dec 12, 2025	18.56	18.56	18.52	18.53	18.22	-0.16%	82,435
Dec 11, 2025	18.57	18.58	18.54	18.56	18.25	-0.05%	108,476
Dec 10, 2025	18.54	18.57	18.52	18.57	18.26	0.27%	115,687
Dec 9, 2025	18.56	18.56	18.51	18.52	18.21	-0.16%	211,832
Dec 8, 2025	18.56	18.56	18.51	18.55	18.24	-	223,729
Dec 5, 2025	18.58	18.58	18.54	18.55	18.24	-0.11%	64,502
Dec 4, 2025	18.59	18.64	18.54	18.57	18.26	-0.09%	165,163
Dec 3, 2025	18.56	18.59	18.54	18.59	18.28	0.20%	213,275
Dec 2, 2025	18.53	18.61	18.53	18.55	18.24	-0.32%	236,166
Dec 1, 2025	18.54	18.61	18.53	18.61	18.30	0.27%	400,498
Nov 28, 2025	18.58	18.59	18.54	18.56	18.25	-0.13%	452,620
Nov 26, 2025	18.55	18.60	18.51	18.59	18.27	0.03%	134,142
Nov 25, 2025	18.58	18.63	18.54	18.58	18.27	-	181,900
Nov 24, 2025	18.58	18.63	18.55	18.58	18.24	-	122,365
Nov 21, 2025	18.55	18.59	18.53	18.58	18.24	-0.05%	69,147
Nov 20, 2025	18.56	18.60	18.53	18.59	18.25	0.11%	128,910
Nov 19, 2025	18.60	18.62	18.53	18.57	18.23	-	161,661
Nov 18, 2025	18.57	18.59	18.54	18.57	18.23	-	208,114
Nov 17, 2025	18.59	18.62	18.53	18.57	18.23	0.22%	205,919
Nov 14, 2025	18.60	18.63	18.53	18.53	18.19	-0.05%	70,898
Nov 13, 2025	18.56	18.64	18.54	18.54	18.20	-0.22%	119,356
Nov 12, 2025	18.61	18.64	18.53	18.58	18.24	-0.11%	103,586
Nov 11, 2025	18.60	18.65	18.52	18.60	18.26	0.19%	200,742
Nov 10, 2025	18.57	18.60	18.54	18.57	18.22	-0.08%	164,688
Nov 7, 2025	18.57	18.62	18.51	18.58	18.24	0.11%	116,015
Nov 6, 2025	18.61	18.62	18.51	18.56	18.22	-0.27%	446,234
Nov 5, 2025	18.58	18.61	18.50	18.61	18.27	0.32%	170,601
Nov 4, 2025	18.60	18.62	18.53	18.55	18.21	-0.27%	241,918
Nov 3, 2025	18.60	18.60	18.55	18.60	18.26	0.05%	272,557