Spindletop Oil & Gas Co. (SPND)
OTCMKTS
· Delayed Price · Currency is USD
2.530
+0.510 (25.25%)
May 20, 2025, 1:02 PM EDT
Spindletop Oil & Gas Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 25.25% | 300 |
| May 19, 2025 | 2.49 | 2.49 | 2.02 | 2.02 | 2.02 | -17.89% | 400 |
| May 16, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 100 |
| May 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | 100 |
| May 14, 2025 | 2.04 | 2.44 | 2.04 | 2.44 | 2.44 | - | 561 |
| May 13, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 300 |
| May 12, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | 300 |
| May 9, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.89% | 100 |
| May 8, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 200 |
| May 7, 2025 | 2.34 | 2.44 | 2.34 | 2.39 | 2.39 | -2.41% | 700 |
| May 6, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.81% | 100 |
| May 5, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.41% | 690 |
| May 2, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 7.42% | 500 |
| May 1, 2025 | 2.38 | 2.38 | 2.29 | 2.29 | 2.29 | -2.14% | 700 |
| Apr 30, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 100 |
| Apr 29, 2025 | 2.26 | 2.34 | 2.26 | 2.34 | 2.34 | - | 739 |
| Apr 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | 398 |
| Apr 25, 2025 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | - | 600 |
| Apr 24, 2025 | 2.27 | 2.31 | 2.27 | 2.30 | 2.30 | - | 946 |
| Apr 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 419 |
| Apr 22, 2025 | 2.26 | 2.30 | 2.01 | 2.30 | 2.30 | 0.44% | 1,806 |
| Apr 21, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 322 |
| Apr 17, 2025 | 2.29 | 2.29 | 2.26 | 2.29 | 2.29 | 13.93% | 885 |
| Apr 16, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Apr 15, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 160 |
| Apr 14, 2025 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -3.37% | 400 |
| Apr 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -9.57% | 226 |
| Apr 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.13% | 300 |
| Apr 9, 2025 | 2.35 | 2.35 | 2.31 | 2.35 | 2.35 | 4.44% | 700 |
| Apr 8, 2025 | 2.35 | 2.35 | 2.25 | 2.25 | 2.25 | -4.26% | 700 |
| Apr 7, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.08% | 205 |
| Apr 4, 2025 | 2.25 | 2.40 | 2.01 | 2.40 | 2.40 | - | 764 |
| Apr 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Apr 2, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 100 |
| Apr 1, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 23 |
| Mar 31, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.23% | 500 |
| Mar 28, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 5 |
| Mar 27, 2025 | 2.52 | 2.52 | 2.48 | 2.48 | 2.48 | -1.98% | 513 |
| Mar 26, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Mar 25, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | 1 |
| Mar 24, 2025 | 2.55 | 2.55 | 2.53 | 2.53 | 2.53 | 1.20% | 660 |
| Mar 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 18, 2025 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -1.96% | 900 |
| Mar 17, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 100 |
| Mar 14, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 100 |
| Mar 13, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 100 |
| Mar 12, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 100 |
| Mar 11, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 2.00% | 100 |