SPAQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	90.94	90.94	90.94	90.94	90.94	-0.07%	32
Mar 5, 2026	90.93	91.01	90.93	91.01	91.01	-0.24%	104
Mar 4, 2026	91.23	91.23	91.23	91.23	91.22	-0.07%	5
Mar 3, 2026	91.29	91.29	91.29	91.29	91.29	0.12%	9
Mar 2, 2026	91.28	91.28	91.18	91.18	91.18	0.26%	245
Feb 27, 2026	90.94	90.94	90.94	90.94	90.94	-0.64%	7
Feb 26, 2026	91.53	91.53	91.53	91.53	91.53	0.76%	11
Feb 25, 2026	90.84	90.84	90.84	90.84	90.84	-0.02%	33
Feb 24, 2026	90.86	90.86	90.86	90.86	90.86	0.02%	33
Feb 23, 2026	90.84	90.84	90.84	90.84	90.84	-	33
Feb 20, 2026	90.84	90.84	90.84	90.84	90.84	-0.02%	25
Feb 19, 2026	90.86	90.86	90.86	90.86	90.86	-0.13%	156
Feb 18, 2026	90.98	90.98	90.98	90.98	90.98	0.04%	37
Feb 17, 2026	90.94	90.94	90.94	90.94	90.94	-0.16%	131
Feb 13, 2026	91.08	91.08	91.08	91.08	91.08	0.06%	36
Feb 12, 2026	91.03	91.03	91.03	91.03	91.03	0.18%	33
Feb 11, 2026	90.86	90.86	90.86	90.86	90.86	-0.25%	32
Feb 10, 2026	91.09	91.09	91.09	91.09	91.09	-0.09%	38
Feb 9, 2026	91.17	91.17	91.17	91.17	91.17	-0.43%	27
Feb 6, 2026	92.16	92.16	91.56	91.56	91.56	-0.46%	1,350
Feb 5, 2026	91.99	91.99	91.99	91.99	91.99	-0.02%	14
Feb 4, 2026	92.01	92.01	92.01	92.01	92.01	-0.12%	6
Feb 3, 2026	92.11	92.11	92.11	92.11	92.11	-0.03%	8
Feb 2, 2026	92.14	92.14	92.14	92.14	92.14	0.36%	7
Jan 30, 2026	91.81	91.81	91.81	91.81	91.81	0.60%	10
Jan 29, 2026	90.68	91.27	90.68	91.27	91.27	0.11%	741
Jan 28, 2026	91.17	91.17	91.17	91.17	91.17	-0.01%	31
Jan 27, 2026	91.18	91.18	91.18	91.18	91.18	0.10%	16
Jan 26, 2026	91.09	91.09	91.09	91.09	91.09	-0.42%	36
Jan 23, 2026	92.94	92.95	91.47	91.47	91.47	-0.75%	5,127
Jan 22, 2026	92.19	92.19	92.16	92.16	92.16	0.99%	635
Jan 21, 2026	91.25	91.25	91.25	91.25	91.25	-0.38%	12
Jan 20, 2026	91.60	91.60	91.60	91.60	91.60	-0.14%	83
Jan 16, 2026	91.73	91.73	91.73	91.73	91.73	0.91%	26
Jan 15, 2026	90.91	90.91	90.91	90.91	90.91	-0.73%	14
Jan 14, 2026	91.57	91.57	91.57	91.57	91.57	0.68%	3
Jan 13, 2026	90.90	90.96	90.90	90.96	90.96	-0.39%	142
Jan 12, 2026	91.25	91.52	91.07	91.31	91.31	0.46%	421
Jan 9, 2026	91.24	91.61	90.89	90.89	90.89	-0.88%	683
Jan 8, 2026	91.70	91.70	91.70	91.70	91.70	0.14%	13
Jan 7, 2026	91.58	91.58	91.58	91.58	91.58	1.87%	17
Jan 6, 2026	91.33	91.33	89.90	89.90	89.90	0.52%	216
Jan 5, 2026	90.77	90.77	89.43	89.43	89.43	-1.35%	274
Jan 2, 2026	90.66	90.66	90.66	90.66	90.66	-0.02%	3
Dec 31, 2025	90.68	90.68	90.68	90.68	90.68	0.16%	27
Dec 30, 2025	90.53	90.53	90.53	90.53	90.53	-0.67%	34
Dec 29, 2025	91.15	91.15	91.15	91.15	91.15	0.37%	33
Dec 26, 2025	91.27	91.27	90.58	90.81	90.81	-1.19%	3,229
Dec 24, 2025	91.90	91.90	91.90	91.90	91.90	0.29%	666
Dec 23, 2025	91.64	91.64	91.64	91.64	91.64	-14.21%	39
Dec 22, 2025	106.81	106.81	106.81	106.81	91.68	-0.28%	3
Dec 19, 2025	107.22	107.50	107.11	107.11	91.94	-0.34%	1,109
Dec 18, 2025	107.35	108.25	107.15	107.48	92.25	0.37%	8,607
Dec 17, 2025	107.08	107.08	107.08	107.08	91.91	0.25%	9
Dec 16, 2025	106.81	106.81	106.81	106.81	91.67	-0.14%	9
Dec 15, 2025	106.95	106.95	106.95	106.95	91.80	0.04%	37
Dec 12, 2025	106.91	106.91	106.91	106.91	91.76	0.06%	5
Dec 11, 2025	106.84	106.84	106.84	106.84	91.71	-0.07%	11
Dec 10, 2025	106.92	106.92	106.92	106.92	91.77	0.03%	9
Dec 9, 2025	106.89	106.89	106.89	106.89	91.75	-	8
Dec 8, 2025	106.89	106.89	106.89	106.89	91.74	0.25%	3
Dec 5, 2025	106.84	106.84	103.00	106.62	91.51	-0.22%	257
Dec 4, 2025	106.89	106.89	106.85	106.85	91.71	-	103
Dec 3, 2025	106.85	106.85	106.85	106.85	91.71	-0.02%	4
Dec 2, 2025	106.87	106.87	106.87	106.87	91.73	-0.04%	3
Dec 1, 2025	107.45	107.45	106.92	106.92	91.77	0.03%	103
Nov 28, 2025	106.89	106.89	106.89	106.89	91.74	-0.02%	3
Nov 26, 2025	106.91	106.91	106.91	106.91	91.76	0.01%	3
Nov 25, 2025	106.98	106.98	106.89	106.89	91.75	-0.02%	104
Nov 24, 2025	106.91	106.91	106.91	106.91	91.76	0.31%	29
Nov 21, 2025	106.58	106.58	106.58	106.58	91.48	-0.29%	4
Nov 20, 2025	106.89	106.89	106.89	106.89	91.75	0.72%	135
Nov 19, 2025	107.52	107.53	106.13	106.13	91.09	-0.01%	1,410
Nov 18, 2025	106.14	106.14	106.14	106.14	91.10	0.19%	5
Nov 17, 2025	106.82	106.82	105.94	105.94	90.93	-0.26%	104
Nov 14, 2025	106.21	106.21	106.21	106.21	91.17	-0.52%	10
Nov 13, 2025	107.69	107.69	106.77	106.77	91.65	0.67%	1,418
Nov 12, 2025	106.50	106.63	106.06	106.06	91.04	0.31%	2,305
Nov 11, 2025	107.05	107.05	105.74	105.74	90.76	-0.40%	717
Nov 10, 2025	106.69	106.75	106.16	106.16	91.12	-0.14%	2,785
Nov 7, 2025	106.31	106.31	106.31	106.31	91.25	-0.03%	3
Nov 6, 2025	106.34	106.34	106.34	106.34	91.28	0.08%	14
Nov 5, 2025	106.26	106.26	106.26	106.26	91.21	0.06%	15
Nov 4, 2025	106.20	106.20	106.20	106.20	91.15	-0.85%	3
Nov 3, 2025	107.10	107.10	107.10	107.10	91.93	0.81%	167
Oct 31, 2025	106.00	106.24	106.00	106.24	91.19	-0.05%	375
Oct 30, 2025	106.29	106.29	106.29	106.29	91.23	0.05%	13
Oct 29, 2025	106.84	106.84	106.23	106.23	91.18	-0.50%	714
Oct 28, 2025	106.77	106.77	106.77	106.77	91.64	1.22%	19
Oct 27, 2025	103.84	105.48	103.84	105.48	90.54	0.89%	1,210
Oct 24, 2025	106.97	107.40	104.55	104.55	89.74	0.95%	1,911
Oct 23, 2025	104.95	105.00	103.57	103.57	88.90	-0.91%	2,312
Oct 22, 2025	106.68	106.68	104.52	104.52	89.72	0.28%	661
Oct 21, 2025	105.00	105.00	104.23	104.23	89.46	-0.78%	2,222
Oct 20, 2025	104.32	105.05	104.32	105.05	90.17	-0.78%	567
Oct 17, 2025	106.46	106.68	105.88	105.88	90.88	0.97%	569
Oct 16, 2025	106.95	106.95	104.62	104.86	90.00	-2.76%	9,005
Oct 15, 2025	107.83	107.83	107.83	107.83	92.55	0.65%	3
Oct 14, 2025	106.17	107.13	106.17	107.13	91.95	0.48%	105
Oct 13, 2025	105.32	106.62	105.32	106.62	91.52	0.36%	209