NASDAQ:SPKE
Delisted
Spark Energy Stock Price (Quote)
$11.43
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.43 | $11.43 | Friday, 27th May 2022 SPKE stock ended at $11.43. During the day the stock fluctuated 0% from a day low at $11.43 to a day high of $11.43. |
| 90 days | $11.43 | $11.43 | |
| 52 weeks | $9.67 | $12.35 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2021 | $11.59 | $11.89 | $11.59 | $11.84 | 93 937 |
| Jul 07, 2021 | $11.89 | $11.90 | $11.53 | $11.74 | 142 724 |
| Jul 06, 2021 | $11.62 | $11.99 | $11.25 | $11.91 | 231 430 |
| Jul 02, 2021 | $11.69 | $11.96 | $11.56 | $11.79 | 160 867 |
| Jul 01, 2021 | $11.38 | $11.75 | $11.31 | $11.70 | 152 915 |
| Jun 30, 2021 | $11.52 | $11.52 | $11.25 | $11.33 | 109 822 |
| Jun 29, 2021 | $11.00 | $11.48 | $10.91 | $11.33 | 176 688 |
| Jun 28, 2021 | $10.85 | $10.99 | $10.81 | $10.99 | 85 243 |
| Jun 25, 2021 | $10.83 | $11.04 | $10.78 | $10.84 | 321 817 |
| Jun 24, 2021 | $10.88 | $10.93 | $10.69 | $10.85 | 115 581 |
| Jun 23, 2021 | $10.94 | $11.05 | $10.81 | $10.81 | 71 323 |
| Jun 22, 2021 | $11.12 | $11.12 | $10.88 | $10.96 | 114 826 |
| Jun 21, 2021 | $11.05 | $11.18 | $10.98 | $11.12 | 90 656 |
| Jun 18, 2021 | $11.25 | $11.35 | $11.04 | $11.06 | 161 959 |
| Jun 17, 2021 | $11.27 | $11.37 | $11.20 | $11.31 | 78 110 |
| Jun 16, 2021 | $11.45 | $11.52 | $11.26 | $11.27 | 108 106 |
| Jun 15, 2021 | $11.58 | $11.60 | $11.46 | $11.52 | 102 615 |
| Jun 14, 2021 | $11.64 | $11.69 | $11.53 | $11.57 | 71 161 |
| Jun 11, 2021 | $11.54 | $11.69 | $11.40 | $11.60 | 129 962 |
| Jun 10, 2021 | $11.50 | $11.57 | $11.33 | $11.48 | 101 065 |
| Jun 09, 2021 | $11.25 | $11.57 | $11.08 | $11.47 | 95 486 |
| Jun 08, 2021 | $11.21 | $11.29 | $11.03 | $11.22 | 136 777 |
| Jun 07, 2021 | $10.98 | $11.21 | $10.98 | $11.12 | 117 648 |
| Jun 04, 2021 | $11.17 | $11.21 | $10.94 | $10.94 | 127 903 |
| Jun 03, 2021 | $10.62 | $11.34 | $10.56 | $11.21 | 390 298 |
