Silver Pegasus Acquisition Corp. (SPEG)
NASDAQ: SPEG · Real-Time Price · USD
10.39
+0.04 (0.39%)
At close: Aug 21, 2026, 4:00 PM EDT
10.00
-0.39 (-3.75%)
After-hours: Aug 21, 2026, 4:02 PM EDT
SPEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.39% | 1,063 |
| Aug 20, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.19% | 5,182 |
| Aug 19, 2026 | 10.33 | 10.34 | 10.33 | 10.33 | 10.33 | - | 72,940 |
| Aug 18, 2026 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | -0.10% | 15,915 |
| Aug 17, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.10% | 17,924 |
| Aug 13, 2026 | 10.33 | 10.35 | 10.32 | 10.35 | 10.35 | 0.19% | 7,269 |
| Aug 11, 2026 | 10.31 | 10.33 | 10.31 | 10.33 | 10.33 | -0.10% | 1,709 |
| Aug 10, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 318 |
| Aug 4, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.29% | 604 |
| Jul 31, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% | 25,007 |
| Jul 30, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% | 861 |
| Jul 29, 2026 | 10.33 | 10.33 | 10.32 | 10.33 | 10.33 | 0.10% | 3,104 |
| Jul 28, 2026 | 10.32 | 10.33 | 10.32 | 10.32 | 10.32 | 0.19% | 33,389 |
| Jul 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.05% | 106,708 |
| Jul 17, 2026 | 10.29 | 10.31 | 10.29 | 10.31 | 10.31 | 0.15% | 20,607 |
| Jul 16, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% | 8,511 |
| Jul 15, 2026 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | -0.19% | 5,207 |
| Jul 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 5,009 |
| Jul 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% | 130 |
| 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 |