Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SPKY )

3.472 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 14, 2023 3.472 0 -0.09(-2.46%)
Nov 13, 2023 3.580 3.580 3.510 3.560 1,628 -0.02(-0.66%)
Nov 10, 2023 3.680 3.680 3.583 3.583 1,334 -0.24(-6.30%)
Nov 09, 2023 3.580 3.840 3.580 3.824 3,510 +0.19(+5.27%)
Nov 08, 2023 3.780 3.780 3.630 3.633 12,691 -0.17(-4.40%)
Nov 07, 2023 3.850 3.870 3.780 3.800 14,532 -0.08(-1.96%)
Nov 06, 2023 3.920 3.920 3.860 3.876 6,502 -0.10(-2.56%)
Nov 03, 2023 4.030 4.030 3.950 3.978 7,595 -0.15(-3.69%)
Nov 02, 2023 4.160 4.250 4.080 4.130 7,135 -0.19(-4.30%)
Nov 01, 2023 4.580 4.580 4.310 4.316 31,502 -0.31(-6.79%)
Oct 31, 2023 5.010 5.060 4.620 4.630 19,095 -0.47(-9.24%)
Oct 30, 2023 5.340 5.390 5.081 5.101 16,670 -0.65(-11.32%)
Oct 27, 2023 5.430 5.800 5.270 5.753 12,144 +0.29(+5.36%)
Oct 26, 2023 5.360 5.680 5.300 5.460 22,152 +0.07(+1.30%)
Oct 25, 2023 5.020 5.600 5.020 5.390 12,009 +0.49(+9.91%)
Oct 24, 2023 5.110 5.120 4.900 4.904 9,587 -0.34(-6.44%)
Oct 23, 2023 5.750 5.750 5.010 5.242 4,224 -0.33(-5.90%)
Oct 20, 2023 5.560 5.680 5.350 5.570 12,394 +0.03(+0.54%)
Oct 19, 2023 5.050 5.550 4.990 5.540 9,301 +0.39(+7.50%)
Oct 18, 2023 4.880 5.250 4.880 5.153 11,141 +0.43(+9.18%)
Oct 17, 2023 4.800 4.800 4.426 4.720 12,696 +0.16(+3.51%)
Oct 16, 2023 4.990 4.990 4.490 4.560 11,711 -0.62(-11.97%)
Oct 13, 2023 4.720 5.420 4.720 5.180 21,535 +0.69(+15.37%)
Oct 12, 2023 4.200 4.740 4.120 4.490 14,731 +0.17(+3.94%)
Oct 11, 2023 4.330 4.590 4.280 4.320 2,693 -0.12(-2.70%)
Oct 10, 2023 4.580 4.590 4.330 4.440 4,419 -0.23(-4.93%)
Oct 09, 2023 4.700 4.720 4.670 4.670 984 -0.10(-2.10%)
Oct 06, 2023 5.266 5.266 4.620 4.770 4,040 -0.11(-2.25%)
Oct 05, 2023 4.920 5.030 4.850 4.880 5,304 -0.11(-2.20%)
Oct 04, 2023 5.150 5.330 4.940 4.990 9,917 -0.41(-7.59%)
Oct 03, 2023 4.990 5.481 4.990 5.400 7,809 +0.67(+14.16%)
Oct 02, 2023 4.700 4.860 4.670 4.730 1,208 +0.03(+0.64%)
Sep 29, 2023 4.310 4.700 4.280 4.700 5,046 +0.11(+2.40%)
Sep 28, 2023 4.940 4.960 4.520 4.590 11,742 -0.36(-7.27%)
Sep 27, 2023 5.020 5.360 4.950 4.950 4,604 -0.30(-5.71%)
Sep 26, 2023 4.720 5.250 4.720 5.250 50,347 +0.64(+13.80%)
Sep 25, 2023 4.750 4.650 4.570 4.613 6,619 +0.04(+0.98%)
Sep 22, 2023 4.415 4.580 4.380 4.569 7,734 +0.00(+0.07%)
Sep 21, 2023 4.430 4.565 4.341 4.565 7,244 +0.38(+9.04%)
Sep 20, 2023 3.960 4.187 3.920 4.187 1,640 +0.24(+6.12%)
Sep 19, 2023 3.990 4.010 3.945 3.945 2,900 -0.06(-1.58%)
Sep 18, 2023 4.170 4.170 3.980 4.009 3,147 -0.03(-0.69%)
Sep 15, 2023 3.890 4.060 3.885 4.037 2,816 +0.18(+4.68%)
Sep 14, 2023 3.890 3.920 3.856 3.856 3,369 -0.16(-3.92%)
Sep 13, 2023 4.020 4.060 4.010 4.014 3,667 -0.12(-2.99%)
Sep 12, 2023 4.110 4.170 4.109 4.138 1,251 +0.04(+0.87%)
Sep 11, 2023 4.102 4.102 4.102 4.102 37 -0.16(-3.71%)
Sep 08, 2023 4.369 4.369 4.190 4.260 2,483 -0.12(-2.64%)
Sep 07, 2023 4.600 4.640 4.375 4.375 9,547 +0.00(+0.11%)
Sep 06, 2023 4.305 4.540 4.305 4.370 5,306 +0.09(+2.15%)
Sep 05, 2023 4.300 4.330 4.230 4.279 15,753 +0.05(+1.19%)
Sep 01, 2023 4.200 4.250 4.180 4.228 5,767 -0.09(-2.11%)
Aug 31, 2023 4.390 4.391 4.295 4.319 2,641 -0.13(-2.83%)
Aug 30, 2023 4.520 4.600 4.445 4.445 3,720 -0.18(-3.94%)
Aug 29, 2023 4.730 4.730 4.620 4.628 3,741 -0.22(-4.59%)
Aug 28, 2023 5.040 5.040 4.640 4.850 21,096 -0.26(-5.05%)
Aug 25, 2023 5.350 5.600 5.090 5.108 4,104 -0.37(-6.69%)
Aug 24, 2023 5.070 5.474 5.030 5.474 5,118 +0.27(+5.22%)
Aug 23, 2023 5.350 5.370 5.190 5.203 4,387 -0.27(-4.97%)
Aug 22, 2023 5.290 5.500 5.290 5.475 887 +0.03(+0.47%)
Aug 21, 2023 5.540 5.680 5.410 5.449 7,120 -0.22(-3.89%)
Aug 18, 2023 6.290 6.290 5.620 5.670 8,798 -0.13(-2.31%)
Aug 17, 2023 5.380 5.840 5.341 5.804 16,689 +0.36(+6.61%)
Aug 16, 2023 5.190 5.444 5.140 5.444 6,301 +0.11(+1.99%)
Aug 15, 2023 5.110 5.400 5.080 5.338 12,319 +0.37(+7.35%)
Aug 14, 2023 5.150 5.150 4.910 4.973 3,564 -0.11(-2.09%)
Aug 11, 2023 5.530 5.530 5.079 5.079 3,002 -0.28(-5.16%)
Aug 10, 2023 5.040 5.390 4.956 5.355 3,315 +0.00(+0.01%)
Aug 09, 2023 5.280 5.620 5.200 5.354 5,756 -0.08(-1.41%)
Aug 08, 2023 5.870 6.090 5.431 5.431 19,823 +0.17(+3.25%)
Aug 07, 2023 5.410 5.410 5.260 5.260 11,937 -0.44(-7.79%)
Aug 04, 2023 5.030 5.750 5.000 5.704 8,995 +0.32(+5.93%)
Aug 03, 2023 5.800 5.800 5.370 5.385 3,470 -0.12(-2.22%)
Aug 02, 2023 5.290 5.650 5.290 5.507 8,788 +0.66(+13.55%)
Aug 01, 2023 4.920 4.920 4.830 4.850 4,384 +0.11(+2.32%)
Jul 31, 2023 4.755 4.820 4.721 4.740 6,601 -0.01(-0.23%)
Jul 28, 2023 4.750 4.900 4.730 4.751 4,245 -0.35(-6.91%)
Jul 27, 2023 4.590 5.200 4.590 5.104 26,464 +0.36(+7.53%)
Jul 26, 2023 4.979 4.979 4.739 4.747 14,485 -0.19(-3.92%)
Jul 25, 2023 4.920 4.960 4.810 4.940 23,353 +0.02(+0.33%)
Jul 24, 2023 5.040 5.040 4.880 4.924 20,755 -0.10(-2.00%)
Jul 21, 2023 5.150 5.150 5.024 5.024 2,642 -0.12(-2.42%)
Jul 20, 2023 5.220 5.220 5.149 5.149 174 -0.00(-0.02%)
Jul 19, 2023 4.980 5.150 4.550 5.150 27,214 +0.16(+3.21%)
Jul 18, 2023 5.120 5.120 4.940 4.990 17,195 -0.12(-2.28%)
Jul 17, 2023 5.130 5.130 5.010 5.107 6,425 -0.05(-0.95%)
Jul 14, 2023 5.250 5.359 5.080 5.156 31,687 -0.03(-0.66%)
Jul 13, 2023 4.980 5.220 4.975 5.190 6,426 +0.00(+0.01%)
Jul 12, 2023 5.330 5.350 5.189 5.189 2,827 -0.45(-7.99%)
Jul 11, 2023 5.550 5.720 5.500 5.640 1,616 -0.09(-1.56%)
Jul 10, 2023 5.760 5.890 5.729 5.729 8,185 -0.06(-1.06%)
Jul 07, 2023 6.090 6.090 5.670 5.791 2,618 -0.18(-3.03%)
Jul 06, 2023 5.970 6.690 5.950 5.971 8,939 +0.43(+7.75%)
Jul 05, 2023 5.520 5.542 5.470 5.542 200 +0.11(+2.06%)
Jul 03, 2023 5.410 5.510 5.410 5.430 714 -0.01(-0.26%)
Jun 30, 2023 5.500 5.530 5.420 5.444 1,591 -0.13(-2.27%)
Jun 29, 2023 5.589 5.589 5.570 5.570 205 +0.12(+2.19%)
Jun 28, 2023 5.660 5.660 5.450 5.451 1,167 -0.24(-4.30%)
Jun 27, 2023 5.770 5.770 5.560 5.696 6,016 -0.26(-4.35%)
Jun 26, 2023 5.840 5.955 5.780 5.955 1,640 -0.00(-0.07%)
Jun 23, 2023 6.130 6.130 5.850 5.959 602 +0.13(+2.27%)
Jun 22, 2023 6.040 6.040 5.827 5.827 1,618 -0.21(-3.54%)
Jun 21, 2023 6.120 6.120 6.041 6.041 772 -0.21(-3.40%)
Jun 20, 2023 6.320 6.440 6.250 6.253 11,859 +0.05(+0.86%)
Jun 16, 2023 6.550 6.550 6.200 6.200 1,459 -0.29(-4.48%)
Jun 15, 2023 6.280 6.490 6.280 6.490 374 +0.16(+2.56%)
Jun 14, 2023 6.420 6.510 6.320 6.328 2,189 -0.23(-3.53%)
Jun 13, 2023 6.540 6.560 6.510 6.560 3,254 -0.01(-0.16%)
Jun 12, 2023 6.680 6.680 6.571 6.571 280 +0.07(+1.02%)
Jun 09, 2023 6.430 6.630 6.430 6.504 364 +0.03(+0.46%)
Jun 08, 2023 6.650 6.650 6.410 6.474 1,451 -0.27(-4.04%)
Jun 07, 2023 6.860 6.890 6.747 6.747 507 +0.06(+0.86%)
Jun 06, 2023 7.240 7.240 6.689 6.689 2,649 -0.65(-8.87%)
Jun 05, 2023 7.550 7.570 7.341 7.341 3,161 -0.26(-3.41%)
Jun 02, 2023 7.770 7.770 7.440 7.600 2,901 -0.40(-5.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.