SPEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	10.37	10.37	10.37	10.37	10.37	0.19%	25,044
Sep 15, 2026	10.35	10.35	10.35	10.35	10.35	-0.10%	117
Sep 14, 2026	10.36	10.36	10.36	10.36	10.36	-	4,010
Sep 11, 2026	10.36	10.36	10.36	10.36	10.36	-0.19%	122,641
Sep 8, 2026	10.38	10.38	10.38	10.38	10.38	0.29%	217
Sep 3, 2026	10.37	10.37	10.35	10.35	10.35	-0.19%	7,559
Aug 27, 2026	10.37	10.37	10.37	10.37	10.37	-0.19%	15,852
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	-	53,437
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