Silver Pegasus Acquisition Corp. (SPEG)
NASDAQ: SPEG · Real-Time Price · USD
10.07
-0.01 (-0.10%)
Dec 2, 2025, 4:00 PM EST - Market closed
SPEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.05% | 297 |
| 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 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 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 |