Silver Pegasus Acquisition Corp. (SPEG)
NASDAQ: SPEG · Real-Time Price · USD
10.03
-0.03 (-0.30%)
Nov 12, 2025, 4:00 PM EST - Market closed
SPEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 10.04 | 10.04 | 10.03 | 10.06 | - | - | 4,068 |
| 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 |
| Oct 16, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.05% | 297 |
| Oct 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 91 |
| Oct 14, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.20% | 32,538 |
| Oct 13, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.02% | 14,096 |
| Oct 10, 2025 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | 0.02% | 107,976 |
| Oct 9, 2025 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | - | 11,882 |
| Oct 8, 2025 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | 0.10% | 304,877 |
| Oct 7, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 86 |
| Oct 6, 2025 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | -0.12% | 156,782 |
| Oct 3, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.02% | 10,517 |
| Oct 2, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 148 |
| Oct 1, 2025 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.20% | 19,421 |
| Sep 30, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 7,958 |
| Sep 29, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | - | 6,139 |
| Sep 26, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 137 |
| Sep 25, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 1,291 |
| Sep 24, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | - | 30,055 |
| Sep 23, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 0.10% | 405 |
| Sep 22, 2025 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | - | 103,841 |
| Sep 19, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 79,438 |
| Sep 18, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.05% | 10,223 |
| Sep 17, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 27 |
| Sep 16, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.05% | 1,085 |
| Sep 15, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 30,669 |
| Sep 12, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.10% | 352,723 |
| Sep 11, 2025 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | - | 322,910 |
| Sep 10, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 1,004,524 |