Spindletop Oil & Gas Co. (SPND)
OTCMKTS · Delayed Price · Currency is USD
4.110
-0.890 (-17.80%)
At close: May 28, 2026
Spindletop Oil & Gas Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.51 | 4.51 | 4.11 | 4.11 | 4.11 | -17.80% | 958 |
| May 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -21.26% | 402 |
| May 26, 2026 | 6.35 | 6.35 | 5.00 | 6.35 | 6.35 | -0.03% | 504 |
| May 21, 2026 | 8.72 | 8.72 | 6.35 | 6.35 | 6.35 | -25.36% | 1,701 |
| May 20, 2026 | 9.10 | 9.98 | 8.34 | 8.51 | 8.51 | -14.81% | 1,173 |
| May 19, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 14.04% | 209 |
| May 18, 2026 | 9.45 | 9.45 | 8.76 | 8.76 | 8.76 | -12.22% | 435 |
| May 13, 2026 | 9.98 | 9.98 | 9.45 | 9.98 | 9.98 | - | 351 |
| May 12, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.81% | 184 |
| May 11, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -0.50% | 200 |
| May 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 200 |
| May 6, 2026 | 9.95 | 10.25 | 9.90 | 10.00 | 10.00 | - | 1,233 |
| May 5, 2026 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - | 351 |
| May 4, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 2.04% | 891 |
| May 1, 2026 | 5.01 | 9.90 | 5.01 | 9.80 | 9.80 | 1.82% | 3,668 |
| Apr 30, 2026 | 9.25 | 10.00 | 9.25 | 9.63 | 9.63 | 7.45% | 4,893 |
| Apr 29, 2026 | 8.48 | 9.00 | 8.48 | 8.96 | 8.96 | 15.58% | 2,215 |
| Apr 28, 2026 | 7.08 | 7.88 | 7.08 | 7.75 | 7.75 | 9.46% | 3,449 |
| Apr 27, 2026 | 6.98 | 7.08 | 6.98 | 7.08 | 7.08 | 1.43% | 200 |
| Apr 24, 2026 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | -0.29% | 597 |
| Apr 23, 2026 | 6.74 | 7.00 | 6.66 | 7.00 | 7.00 | 3.70% | 1,982 |
| Apr 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 5.06% | 994 |
| Apr 21, 2026 | 6.35 | 6.50 | 6.30 | 6.43 | 6.43 | 0.71% | 2,144 |
| Apr 17, 2026 | 6.25 | 6.38 | 6.25 | 6.38 | 6.38 | - | 500 |
| Apr 16, 2026 | 6.25 | 6.38 | 6.25 | 6.38 | 6.38 | -0.16% | 404 |
| Apr 15, 2026 | 6.38 | 6.39 | 6.00 | 6.39 | 6.39 | 2.24% | 3,800 |
| Apr 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 213 |
| Apr 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 200 |
| Apr 8, 2026 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2.56% | 2,200 |
| Apr 7, 2026 | 5.75 | 5.85 | 4.82 | 5.85 | 5.85 | 0.86% | 9,070 |
| Apr 1, 2026 | 4.00 | 5.80 | 4.00 | 5.80 | 5.80 | 3.57% | 6,699 |
| Mar 30, 2026 | 4.65 | 5.60 | 4.65 | 5.60 | 5.60 | - | 3,135 |
| Mar 26, 2026 | 4.17 | 5.60 | 4.17 | 5.60 | 5.60 | - | 2,803 |
| Mar 20, 2026 | 5.60 | 5.60 | 5.00 | 5.60 | 5.60 | 1.82% | 1,135 |
| Mar 18, 2026 | 6.00 | 6.00 | 2.75 | 5.50 | 5.50 | - | 3,663 |
| Mar 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 24.72% | 214 |
| Mar 13, 2026 | 4.19 | 4.41 | 4.19 | 4.41 | 4.41 | 7.63% | 800 |
| Feb 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 17.07% | 520 |
| Feb 11, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -12.50% | 299 |
| Feb 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.10% | 100 |
| Jan 30, 2026 | 3.75 | 4.17 | 3.71 | 4.17 | 4.17 | 4.28% | 1,000 |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.12% | 100 |
| Jan 9, 2026 | 3.98 | 4.02 | 3.88 | 4.01 | 4.01 | 2.02% | 5,442 |
| Jan 8, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -1.86% | 1,400 |
| Jan 7, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | - | 1,600 |
| Jan 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 1,100 |
| Jan 5, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.03% | 300 |
| Jan 2, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 2.76% | 4,000 |
| Dec 29, 2025 | 3.99 | 3.99 | 3.84 | 3.84 | 3.84 | -3.93% | 600 |
| Dec 26, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 2.56% | 873 |