SPSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.06	18.07	18.04	18.06	18.06	0.08%	69,365
May 28, 2026	18.01	18.06	18.00	18.04	18.04	0.22%	757,179
May 27, 2026	18.03	18.03	18.00	18.00	18.00	0.12%	625,121
May 26, 2026	17.98	18.05	17.97	18.03	17.98	0.25%	1,001,726
May 22, 2026	17.97	17.99	17.96	17.99	17.93	0.08%	60,960
May 21, 2026	17.89	18.00	17.88	17.97	17.92	0.06%	169,216
May 20, 2026	17.90	18.00	17.90	17.96	17.91	0.34%	256,648
May 19, 2026	18.00	18.01	17.89	17.90	17.85	-0.28%	240,657
May 18, 2026	17.93	17.99	17.91	17.95	17.90	0.06%	255,948
May 15, 2026	18.00	18.04	17.93	17.94	17.89	-0.33%	161,654
May 14, 2026	18.04	18.07	18.00	18.00	17.95	-0.11%	313,120
May 13, 2026	18.04	18.08	18.00	18.02	17.97	-0.06%	142,486
May 12, 2026	18.08	18.08	18.01	18.03	17.98	-0.22%	212,711
May 11, 2026	18.09	18.15	18.04	18.07	18.02	-0.17%	491,036
May 8, 2026	18.08	18.12	18.05	18.10	18.05	0.28%	174,962
May 7, 2026	18.11	18.11	18.04	18.05	18.00	-0.17%	195,405
May 6, 2026	18.07	18.10	18.03	18.08	18.03	0.28%	310,906
May 5, 2026	18.12	18.16	18.01	18.03	17.98	0.28%	440,558
May 4, 2026	18.03	18.17	17.98	17.98	17.93	-0.50%	245,238
May 1, 2026	18.07	18.17	18.04	18.07	18.02	0.11%	89,639
Apr 30, 2026	18.05	18.23	18.02	18.05	18.00	0.28%	299,868
Apr 29, 2026	18.07	18.10	18.00	18.00	17.95	-0.50%	250,710
Apr 28, 2026	18.08	18.16	18.03	18.09	18.04	0.11%	217,168
Apr 27, 2026	18.12	18.16	18.05	18.07	18.02	-0.22%	302,965
Apr 24, 2026	18.08	18.14	18.04	18.11	18.06	0.40%	115,027
Apr 23, 2026	18.12	18.17	18.09	18.09	17.99	-0.17%	152,622
Apr 22, 2026	18.15	18.16	18.12	18.12	18.02	-	180,713
Apr 21, 2026	18.14	18.18	18.10	18.12	18.02	-0.11%	315,152
Apr 20, 2026	18.14	18.23	18.11	18.14	18.04	-	291,757
Apr 17, 2026	18.15	18.20	18.10	18.14	18.04	0.22%	86,203
Apr 16, 2026	18.14	18.14	18.06	18.10	18.00	-	155,473
Apr 15, 2026	18.14	18.20	18.06	18.10	18.00	-0.17%	378,815
Apr 14, 2026	18.09	18.13	18.06	18.13	18.03	0.28%	499,096
Apr 13, 2026	18.03	18.08	17.99	18.08	17.98	0.28%	165,160
Apr 10, 2026	18.04	18.07	18.01	18.03	17.93	-0.06%	68,175
Apr 9, 2026	18.01	18.07	17.99	18.04	17.94	0.22%	151,719
Apr 8, 2026	18.02	18.04	17.99	18.00	17.90	0.17%	282,847
Apr 7, 2026	17.90	17.97	17.87	17.97	17.87	0.39%	262,853
Apr 6, 2026	17.88	17.90	17.87	17.90	17.80	-0.11%	178,360
Apr 2, 2026	17.91	18.11	17.87	17.92	17.82	0.11%	156,074
Apr 1, 2026	17.90	17.93	17.89	17.90	17.80	-	91,504
Mar 31, 2026	17.89	18.00	17.81	17.90	17.80	0.22%	310,104
Mar 30, 2026	17.83	17.88	17.80	17.86	17.76	0.34%	415,567
Mar 27, 2026	17.80	17.91	17.78	17.80	17.70	0.03%	638,184
Mar 26, 2026	17.85	17.89	17.79	17.80	17.69	-0.36%	139,579
Mar 25, 2026	17.86	17.99	17.80	17.86	17.76	0.51%	284,254
Mar 24, 2026	17.77	17.98	17.76	17.77	17.67	-0.33%	1,536,110
Mar 23, 2026	17.88	17.89	17.83	17.88	17.73	0.17%	676,365
Mar 20, 2026	17.94	17.98	17.85	17.85	17.70	-0.83%	102,669
Mar 19, 2026	17.97	18.01	17.93	18.00	17.84	0.21%	188,912