SPEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.28	10.29	10.28	10.29	10.29	-	21,186
Jul 7, 2026	10.29	10.29	10.29	10.29	10.29	0.19%	4,511
Jul 1, 2026	10.26	10.27	10.26	10.27	10.27	-	53,098
Jun 30, 2026	10.27	10.28	10.27	10.27	10.27	-0.19%	6,203
Jun 29, 2026	10.30	10.30	10.29	10.29	10.29	0.19%	776
Jun 26, 2026	10.29	10.29	10.27	10.27	10.27	-0.10%	519
Jun 24, 2026	10.28	10.28	10.28	10.28	10.28	-0.10%	200,028
Jun 23, 2026	10.29	10.29	10.29	10.29	10.29	0.19%	200,605
Jun 22, 2026	10.28	10.28	10.27	10.27	10.27	-	51,423
Jun 17, 2026	10.27	10.27	10.27	10.27	10.27	-0.10%	7,561
Jun 16, 2026	10.27	10.28	10.27	10.28	10.28	0.19%	2,252
Jun 15, 2026	10.26	10.26	10.26	10.26	10.26	-	419
Jun 12, 2026	10.26	10.28	10.26	10.26	10.26	-	1,048
Jun 11, 2026	10.28	10.28	10.26	10.26	10.26	-	1,068
Jun 10, 2026	10.26	10.28	10.26	10.26	10.26	-	53,412
Jun 8, 2026	10.26	10.26	10.26	10.26	10.26	0.10%	697
Jun 3, 2026	10.26	10.26	10.25	10.25	10.25	-	1,148
Jun 2, 2026	10.25	10.25	10.25	10.25	10.25	-	6,599
Jun 1, 2026	10.25	10.25	10.25	10.25	10.25	0.10%	445
May 27, 2026	10.24	10.25	10.24	10.24	10.24	-	5,799
May 26, 2026	10.24	10.24	10.24	10.24	10.24	-	5,062
May 22, 2026	10.24	10.24	10.24	10.24	10.24	0.10%	1,042
May 21, 2026	10.24	10.24	10.23	10.23	10.23	-0.10%	502
May 20, 2026	10.24	10.24	10.24	10.24	10.24	0.20%	1,507
May 18, 2026	10.22	10.22	10.22	10.22	10.22	-	7,501
May 14, 2026	10.22	10.22	10.22	10.22	10.22	0.05%	66,700
May 13, 2026	10.22	10.22	10.22	10.22	10.21	-0.05%	1,516
May 11, 2026	10.22	10.22	10.22	10.22	10.22	0.10%	10,017
May 8, 2026	10.21	10.21	10.21	10.21	10.21	-	24,232
May 6, 2026	10.22	10.22	10.21	10.21	10.21	-0.10%	40,045
May 5, 2026	10.22	10.23	10.21	10.22	10.22	-	366,905
May 4, 2026	10.23	10.23	10.22	10.22	10.22	-	656
Apr 30, 2026	10.22	10.22	10.22	10.22	10.22	-	75,110
Apr 29, 2026	10.22	10.22	10.22	10.22	10.22	0.10%	2,888
Apr 28, 2026	10.21	10.21	10.21	10.21	10.21	-0.10%	412
Apr 22, 2026	10.22	10.22	10.22	10.22	10.22	0.20%	271
Apr 21, 2026	10.20	10.20	10.20	10.20	10.20	0.20%	1,377
Apr 15, 2026	10.18	10.18	10.18	10.18	10.18	0.10%	10,301
Apr 13, 2026	10.17	10.17	10.17	10.17	10.17	-	130,372
Apr 10, 2026	10.17	10.18	10.16	10.17	10.17	-	67,117
Apr 9, 2026	10.17	10.18	10.17	10.17	10.17	-	64,020
Apr 8, 2026	10.18	10.18	10.17	10.17	10.17	-	11,771
Apr 7, 2026	10.17	10.17	10.17	10.17	10.17	0.10%	100,027
Apr 1, 2026	10.16	10.16	10.16	10.16	10.16	-0.20%	5,060
Mar 31, 2026	10.18	10.18	10.18	10.18	10.18	-	242
Mar 26, 2026	10.18	10.18	10.18	10.18	10.18	0.20%	864
Mar 23, 2026	10.16	10.16	10.16	10.16	10.16	0.10%	2,482
Mar 11, 2026	10.15	10.15	10.15	10.15	10.15	0.20%	9,866
Mar 9, 2026	10.13	10.13	10.13	10.13	10.13	-	551
Mar 2, 2026	10.13	10.13	10.13	10.13	10.13	-0.10%	19,426