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 |
| Sep 17, 2021 | $10.20 | $10.35 | $9.90 | $9.98 | 223 111 |
| Sep 16, 2021 | $10.16 | $10.20 | $10.00 | $10.16 | 96 680 |
| Sep 15, 2021 | $10.05 | $10.21 | $10.00 | $10.18 | 90 885 |
| Sep 14, 2021 | $10.41 | $10.41 | $9.91 | $10.03 | 128 551 |
| Sep 13, 2021 | $10.41 | $10.50 | $10.33 | $10.40 | 101 134 |
| Sep 10, 2021 | $10.50 | $10.56 | $10.25 | $10.39 | 161 078 |
| Sep 09, 2021 | $10.91 | $10.98 | $10.51 | $10.51 | 116 657 |
| Sep 08, 2021 | $11.10 | $11.19 | $10.92 | $10.92 | 62 986 |
| Sep 07, 2021 | $11.11 | $11.17 | $11.07 | $11.11 | 78 203 |
| Sep 03, 2021 | $11.24 | $11.27 | $11.11 | $11.18 | 48 458 |
| Sep 02, 2021 | $11.29 | $11.30 | $11.14 | $11.24 | 57 112 |
| Sep 01, 2021 | $11.28 | $11.41 | $11.15 | $11.26 | 89 751 |
| Aug 31, 2021 | $10.97 | $11.33 | $10.95 | $11.20 | 130 546 |
| Aug 30, 2021 | $11.48 | $11.56 | $11.22 | $11.36 | 122 961 |
| Aug 27, 2021 | $11.36 | $11.56 | $11.28 | $11.43 | 91 751 |
| Aug 26, 2021 | $11.49 | $11.55 | $11.41 | $11.42 | 49 690 |
| Aug 25, 2021 | $11.68 | $11.68 | $11.47 | $11.47 | 77 988 |
| Aug 24, 2021 | $11.43 | $11.70 | $11.40 | $11.65 | 88 794 |
| Aug 23, 2021 | $11.16 | $11.46 | $11.16 | $11.41 | 102 709 |
| Aug 20, 2021 | $11.07 | $11.30 | $11.05 | $11.18 | 106 707 |
| Aug 19, 2021 | $11.11 | $11.21 | $11.01 | $11.16 | 90 864 |
| Aug 18, 2021 | $11.25 | $11.37 | $11.12 | $11.16 | 72 087 |
| Aug 17, 2021 | $11.32 | $11.41 | $11.11 | $11.24 | 64 790 |
| Aug 16, 2021 | $11.25 | $11.73 | $11.25 | $11.33 | 153 760 |
| Aug 13, 2021 | $11.21 | $11.41 | $11.02 | $11.30 | 81 170 |
