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 |
| Aug 12, 2021 | $11.09 | $11.25 | $11.00 | $11.15 | 67 954 |
| Aug 11, 2021 | $11.43 | $11.60 | $11.11 | $11.19 | 125 724 |
| Aug 10, 2021 | $11.18 | $11.71 | $11.10 | $11.43 | 85 715 |
| Aug 09, 2021 | $11.02 | $11.47 | $11.00 | $11.37 | 87 099 |
| Aug 06, 2021 | $11.12 | $11.22 | $11.01 | $11.03 | 74 240 |
| Aug 05, 2021 | $11.14 | $11.31 | $11.11 | $11.12 | 67 113 |
| Aug 04, 2021 | $11.23 | $11.25 | $11.00 | $11.07 | 70 866 |
| Aug 03, 2021 | $11.45 | $11.45 | $11.12 | $11.25 | 84 907 |
| Aug 02, 2021 | $11.16 | $11.41 | $11.16 | $11.33 | 61 824 |
| Jul 30, 2021 | $11.28 | $11.34 | $11.08 | $11.13 | 85 968 |
| Jul 29, 2021 | $11.38 | $11.44 | $11.22 | $11.27 | 105 765 |
| Jul 28, 2021 | $11.25 | $11.34 | $11.12 | $11.28 | 76 842 |
| Jul 27, 2021 | $11.40 | $11.45 | $11.04 | $11.25 | 68 938 |
| Jul 26, 2021 | $11.63 | $11.71 | $11.32 | $11.39 | 66 784 |
| Jul 23, 2021 | $11.48 | $11.63 | $11.28 | $11.58 | 73 794 |
| Jul 22, 2021 | $11.66 | $11.74 | $11.37 | $11.45 | 56 406 |
| Jul 21, 2021 | $11.60 | $11.85 | $11.50 | $11.62 | 71 922 |
| Jul 20, 2021 | $11.34 | $11.67 | $11.30 | $11.50 | 80 361 |
| Jul 19, 2021 | $11.64 | $11.64 | $11.11 | $11.28 | 146 134 |
| Jul 16, 2021 | $11.84 | $12.35 | $11.57 | $11.62 | 282 488 |
| Jul 15, 2021 | $11.51 | $11.90 | $11.42 | $11.78 | 105 225 |
| Jul 14, 2021 | $11.53 | $11.74 | $11.45 | $11.50 | 114 288 |
| Jul 13, 2021 | $11.76 | $11.87 | $11.44 | $11.50 | 110 937 |
| Jul 12, 2021 | $12.02 | $12.07 | $11.70 | $11.76 | 96 737 |
| Jul 09, 2021 | $11.90 | $12.08 | $11.83 | $11.99 | 112 204 |
