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 |
| Feb 29, 2016 | $12.19 | $12.19 | $11.99 | $12.11 | 176 000 |
| Feb 26, 2016 | $12.84 | $12.86 | $12.27 | $12.31 | 121 600 |
| Feb 25, 2016 | $12.67 | $12.84 | $12.54 | $12.83 | 114 400 |
| Feb 24, 2016 | $12.70 | $12.80 | $12.64 | $12.62 | 149 400 |
| Feb 23, 2016 | $13.15 | $13.15 | $12.68 | $12.62 | 242 200 |
| Feb 22, 2016 | $12.79 | $13.21 | $12.73 | $12.97 | 348 600 |
| Feb 19, 2016 | $12.77 | $12.91 | $12.56 | $12.54 | 215 200 |
| Feb 18, 2016 | $12.38 | $12.81 | $12.19 | $12.59 | 168 600 |
| Feb 17, 2016 | $12.53 | $12.75 | $12.26 | $12.14 | 100 000 |
| Feb 16, 2016 | $13.15 | $13.31 | $12.39 | $12.36 | 214 000 |
| Feb 12, 2016 | $13.05 | $13.21 | $12.65 | $12.94 | 179 200 |
| Feb 11, 2016 | $12.97 | $13.11 | $12.95 | $12.87 | 128 800 |
| Feb 10, 2016 | $12.90 | $13.16 | $12.86 | $12.78 | 311 000 |
| Feb 09, 2016 | $12.50 | $12.53 | $12.39 | $12.34 | 169 000 |
| Feb 08, 2016 | $12.34 | $12.51 | $12.00 | $12.29 | 177 800 |
| Feb 05, 2016 | $11.91 | $12.50 | $11.75 | $12.23 | 86 200 |
| Feb 04, 2016 | $12.94 | $13.14 | $11.96 | $11.84 | 132 800 |
| Feb 03, 2016 | $13.05 | $13.05 | $12.29 | $12.61 | 223 400 |
| Feb 02, 2016 | $13.51 | $13.51 | $13.00 | $13.12 | 106 200 |
| Feb 01, 2016 | $13.66 | $13.81 | $13.08 | $13.26 | 189 800 |
| Jan 29, 2016 | $12.98 | $13.57 | $12.98 | $13.33 | 166 000 |
| Jan 28, 2016 | $12.50 | $13.29 | $12.44 | $12.74 | 176 000 |
| Jan 27, 2016 | $12.50 | $12.83 | $12.23 | $12.23 | 198 200 |
| Jan 26, 2016 | $11.95 | $12.79 | $11.95 | $12.43 | 263 800 |
| Jan 25, 2016 | $12.02 | $12.21 | $11.64 | $11.73 | 124 800 |
