Silver Pegasus Acquisition Corp. (SPEG)
NASDAQ: SPEG · Real-Time Price · USD
10.06
-0.01 (-0.10%)
Jan 12, 2026, 4:00 PM EST - Market closed
SPEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 10.07 | 10.09 | 10.07 | 10.07 | 10.07 | 0.10% | 15,003 |
| Jan 6, 2026 | 10.09 | 10.09 | 10.06 | 10.06 | 10.06 | - | 59,879 |
| Jan 2, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 2,581 |
| Dec 30, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 0.20% | 376 |
| Dec 26, 2025 | 10.11 | 10.11 | 10.05 | 10.05 | 10.05 | - | 8,211 |
| Dec 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 50,009 |
| Dec 19, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.10% | 49,424 |
| Dec 18, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | - | 25,330 |
| Dec 17, 2025 | 10.35 | 10.35 | 10.06 | 10.06 | 10.06 | -0.10% | 10,798 |
| Dec 16, 2025 | 10.08 | 10.09 | 10.05 | 10.07 | 10.07 | -0.10% | 4,005 |
| Dec 12, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 16,085 |
| Dec 11, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | -0.10% | 999 |
| Dec 10, 2025 | 10.11 | 10.11 | 10.09 | 10.09 | 10.09 | 0.40% | 1,377 |
| Dec 9, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | 793 |
| Dec 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 145 |
| Dec 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 10,516 |
| Dec 4, 2025 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 0.20% | 5,414 |
| Dec 3, 2025 | 10.07 | 10.10 | 10.07 | 10.08 | 10.08 | 0.10% | 11,804 |
| Dec 2, 2025 | 10.11 | 10.11 | 10.07 | 10.07 | 10.07 | -0.10% | 6,934 |
| Dec 1, 2025 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | 0.20% | 51,274 |
| Nov 28, 2025 | 10.11 | 10.11 | 10.06 | 10.06 | 10.06 | -0.40% | 647 |
| Nov 26, 2025 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | -0.10% | 1,528 |
| Nov 25, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 125 |
| Nov 24, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 115 |
| Nov 21, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.20% | 1,149 |
| Nov 20, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 4,539 |
| Nov 19, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 113 |
| Nov 18, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 0.15% | 21,569 |
| Nov 17, 2025 | 9.98 | 10.08 | 9.98 | 10.08 | 10.08 | 0.25% | 614 |
| Nov 14, 2025 | 10.04 | 10.11 | 10.04 | 10.05 | 10.05 | -0.10% | 6,558 |
| Nov 13, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.15% | 209 |
| Nov 12, 2025 | 10.04 | 10.05 | 10.03 | 10.05 | 10.05 | -0.15% | 4,282 |
| Nov 11, 2025 | 10.06 | 10.10 | 10.06 | 10.06 | 10.06 | 0.20% | 4,210 |
| Nov 10, 2025 | 11.03 | 11.03 | 10.04 | 10.04 | 10.04 | -0.10% | 4,217 |
| Nov 7, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 122 |
| Nov 6, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 1,337 |
| Nov 5, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.26% | 114 |
| Nov 4, 2025 | 10.05 | 10.05 | 10.01 | 10.01 | 10.01 | 0.24% | 329 |
| Nov 3, 2025 | 10.05 | 10.05 | 9.99 | 9.99 | 9.99 | -0.30% | 1,232 |
| Oct 31, 2025 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | -0.30% | 255 |
| Oct 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 169 |
| Oct 29, 2025 | 10.03 | 10.05 | 10.01 | 10.05 | 10.05 | 0.20% | 48,245 |
| Oct 28, 2025 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | - | 50,321 |
| Oct 27, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 6,841 |
| Oct 24, 2025 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | - | 10,585 |
| Oct 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 3,334 |
| Oct 22, 2025 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 11,078 |
| Oct 21, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 11,164 |
| Oct 20, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 20,203 |
| Oct 17, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.15% | 45,296 |