Spindletop Oil & Gas Co. (SPND)
OTCMKTS
· Delayed Price · Currency is USD
7.75
+0.67 (9.46%)
Apr 28, 2026, 4:00 PM EST
Spindletop Oil & Gas Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.08 | 7.88 | 7.08 | 7.75 | 7.75 | 9.46% | 3,449 |
| Apr 27, 2026 | 6.98 | 7.08 | 6.98 | 7.08 | 7.08 | 1.43% | 200 |
| Apr 24, 2026 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | -0.29% | 597 |
| Apr 23, 2026 | 6.74 | 7.00 | 6.66 | 7.00 | 7.00 | 3.70% | 1,982 |
| Apr 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 5.06% | 994 |
| Apr 21, 2026 | 6.35 | 6.50 | 6.30 | 6.43 | 6.43 | 0.71% | 2,144 |
| Apr 17, 2026 | 6.25 | 6.38 | 6.25 | 6.38 | 6.38 | - | 500 |
| Apr 16, 2026 | 6.25 | 6.38 | 6.25 | 6.38 | 6.38 | -0.16% | 404 |
| Apr 15, 2026 | 6.38 | 6.39 | 6.00 | 6.39 | 6.39 | 2.24% | 3,800 |
| Apr 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 213 |
| Apr 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 200 |
| Apr 8, 2026 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2.56% | 2,200 |
| Apr 7, 2026 | 5.75 | 5.85 | 4.82 | 5.85 | 5.85 | 0.86% | 9,070 |
| Apr 1, 2026 | 4.00 | 5.80 | 4.00 | 5.80 | 5.80 | 3.57% | 6,699 |
| Mar 30, 2026 | 4.65 | 5.60 | 4.65 | 5.60 | 5.60 | - | 3,135 |
| Mar 26, 2026 | 4.17 | 5.60 | 4.17 | 5.60 | 5.60 | - | 2,803 |
| Mar 20, 2026 | 5.60 | 5.60 | 5.00 | 5.60 | 5.60 | 1.82% | 1,135 |
| Mar 18, 2026 | 6.00 | 6.00 | 2.75 | 5.50 | 5.50 | - | 3,663 |
| Mar 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 24.72% | 214 |
| Mar 13, 2026 | 4.19 | 4.41 | 4.19 | 4.41 | 4.41 | 7.61% | 800 |
| Feb 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 17.09% | 520 |
| Feb 11, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -12.50% | 299 |
| Feb 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.10% | 100 |
| Jan 30, 2026 | 3.75 | 4.17 | 3.71 | 4.17 | 4.17 | 4.28% | 1,000 |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.12% | 100 |
| Jan 9, 2026 | 3.98 | 4.02 | 3.88 | 4.01 | 4.01 | 2.01% | 5,442 |
| Jan 8, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -1.85% | 1,400 |
| Jan 7, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | - | 1,600 |
| Jan 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 1,100 |
| Jan 5, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.03% | 300 |
| Jan 2, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 2.76% | 4,000 |
| Dec 29, 2025 | 3.99 | 3.99 | 3.84 | 3.84 | 3.84 | -3.93% | 600 |
| Dec 26, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 2.56% | 873 |
| Dec 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 599 |
| Dec 17, 2025 | 3.68 | 3.90 | 3.68 | 3.90 | 3.90 | 4.00% | 2,027 |
| Dec 16, 2025 | 3.68 | 3.75 | 3.58 | 3.75 | 3.75 | - | 800 |
| Dec 15, 2025 | 3.64 | 3.75 | 3.64 | 3.75 | 3.75 | - | 2,400 |
| Dec 12, 2025 | 3.90 | 3.90 | 3.14 | 3.75 | 3.75 | -0.87% | 2,650 |
| Dec 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 100 |
| Dec 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 100 |
| Dec 9, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 100 |
| Dec 8, 2025 | 3.76 | 3.80 | 3.63 | 3.80 | 3.80 | -2.49% | 640 |
| Dec 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 250 |
| Dec 4, 2025 | 3.70 | 3.90 | 3.25 | 3.90 | 3.90 | 8.03% | 2,565 |
| Dec 3, 2025 | 3.70 | 3.70 | 3.61 | 3.61 | 3.61 | 10.74% | 1,300 |
| Dec 2, 2025 | 3.50 | 3.50 | 3.26 | 3.26 | 3.26 | 43.61% | 1,246 |
| Nov 21, 2025 | 3.19 | 5.80 | 2.27 | 2.27 | 2.27 | -32.04% | 37,677 |
| Nov 6, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.09% | 125 |
| Oct 30, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 379 |