Register for real-time alerts, custom portfolio, and market movers
SPOK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 15.98 | 0.21 | 1.33% | 15.83 | 16.21 | 15.83 | 141,942 |
| May 17 2024 | 15.77 | 0.46 | 3.00% | 15.41 | 15.80 | 15.36 | 139,431 |
| May 16 2024 | 15.31 | -0.01 | -0.07% | 15.32 | 15.405 | 15.19 | 85,122 |
| May 15 2024 | 15.32 | 0.22 | 1.46% | 15.21 | 15.34 | 15.07 | 90,341 |
| May 14 2024 | 15.10 | 0.34 | 2.30% | 14.90 | 15.215 | 14.795 | 148,270 |
| May 13 2024 | 14.76 | -0.19 | -1.27% | 15.00 | 15.0649 | 14.633 | 143,373 |
| May 10 2024 | 14.95 | -0.26 | -1.71% | 15.18 | 15.18 | 14.88 | 119,715 |
| May 09 2024 | 15.21 | 0.27 | 1.81% | 15.00 | 15.22 | 14.80 | 152,878 |
| May 08 2024 | 14.94 | 0.36 | 2.47% | 14.58 | 15.135 | 14.4792 | 185,998 |
| May 07 2024 | 14.58 | 0.25 | 1.74% | 14.30 | 14.6769 | 14.30 | 150,479 |
| May 06 2024 | 14.33 | -0.05 | -0.35% | 14.40 | 14.52 | 14.21 | 138,017 |
| May 03 2024 | 14.38 | -0.07 | -0.48% | 14.58 | 14.845 | 14.225 | 213,368 |
| May 02 2024 | 14.45 | -1.27 | -8.08% | 15.00 | 15.7357 | 13.2361 | 491,467 |
| May 01 2024 | 15.72 | 0.27 | 1.75% | 15.53 | 16.00 | 15.50 | 150,079 |
| Apr 30 2024 | 15.45 | -0.35 | -2.22% | 15.73 | 15.73 | 15.426 | 101,583 |
| Apr 29 2024 | 15.80 | -0.06 | -0.38% | 15.90 | 15.99 | 15.69 | 105,994 |
| Apr 26 2024 | 15.86 | 0.42 | 2.72% | 15.50 | 15.87 | 15.41 | 87,668 |
| Apr 25 2024 | 15.44 | -0.11 | -0.71% | 15.485 | 15.5398 | 15.27 | 91,233 |
| Apr 24 2024 | 15.55 | 0.15 | 0.97% | 15.40 | 15.56 | 15.28 | 86,937 |
| Apr 23 2024 | 15.40 | 0.18 | 1.18% | 15.22 | 15.47 | 15.22 | 107,619 |
| Apr 22 2024 | 15.22 | 0.21 | 1.40% | 15.09 | 15.3773 | 14.995 | 167,652 |
| Apr 19 2024 | 15.01 | 0.12 | 0.81% | 14.80 | 15.14 | 14.80 | 98,391 |
| Apr 18 2024 | 14.89 | -0.02 | -0.13% | 14.91 | 15.1638 | 14.89 | 119,674 |
| Apr 17 2024 | 14.91 | -0.15 | -1.00% | 15.03 | 15.19 | 14.85 | 123,457 |
| Apr 16 2024 | 15.06 | -0.04 | -0.26% | 15.10 | 15.185 | 14.95 | 100,405 |
| Apr 15 2024 | 15.10 | -0.32 | -2.08% | 15.41 | 15.52 | 15.04 | 138,778 |
| Apr 12 2024 | 15.42 | -0.12 | -0.77% | 15.54 | 15.67 | 15.33 | 82,492 |
| Apr 11 2024 | 15.54 | 0.27 | 1.77% | 15.36 | 15.62 | 15.30 | 80,048 |
| Apr 10 2024 | 15.27 | -0.24 | -1.55% | 15.30 | 15.4999 | 15.1593 | 146,219 |
| Apr 09 2024 | 15.51 | -0.24 | -1.52% | 15.81 | 15.84 | 15.42 | 141,036 |
| Apr 08 2024 | 15.75 | -0.23 | -1.44% | 16.00 | 16.09 | 15.75 | 118,568 |
| Apr 05 2024 | 15.98 | 0.20 | 1.27% | 15.75 | 16.15 | 15.67 | 152,234 |
| Apr 04 2024 | 15.78 | -0.14 | -0.88% | 15.91 | 16.10 | 15.75 | 138,164 |
| Apr 03 2024 | 15.92 | 0.04 | 0.25% | 15.88 | 16.00 | 15.7791 | 123,996 |
| Apr 02 2024 | 15.88 | 0.14 | 0.89% | 15.67 | 15.97 | 15.67 | 126,122 |
| Apr 01 2024 | 15.74 | -0.21 | -1.32% | 15.88 | 15.96 | 15.66 | 205,508 |
| Mar 28 2024 | 15.95 | 0.07 | 0.44% | 15.89 | 16.10 | 15.80 | 160,593 |
| Mar 27 2024 | 15.88 | 0.22 | 1.40% | 15.82 | 15.99 | 15.70 | 181,365 |
| Mar 26 2024 | 15.66 | -0.37 | -2.31% | 16.06 | 16.25 | 15.65 | 106,667 |
| Mar 25 2024 | 16.03 | -0.17 | -1.05% | 16.20 | 16.33 | 15.97 | 165,465 |
| Mar 22 2024 | 16.20 | -0.50 | -2.99% | 16.70 | 16.71 | 16.20 | 111,014 |
| Mar 21 2024 | 16.70 | -0.07 | -0.42% | 16.66 | 16.91 | 16.47 | 154,425 |
| Mar 20 2024 | 16.77 | 0.24 | 1.45% | 16.60 | 16.87 | 16.42 | 140,517 |
| Mar 19 2024 | 16.53 | -0.05 | -0.30% | 16.55 | 16.61 | 16.18 | 216,200 |
| Mar 18 2024 | 16.58 | -0.49 | -2.87% | 17.25 | 17.25 | 16.55 | 275,546 |
| Mar 15 2024 | 17.07 | 0.24 | 1.43% | 16.75 | 17.19 | 16.75 | 209,266 |
| Mar 14 2024 | 16.83 | -0.72 | -4.10% | 17.24 | 17.24 | 16.64 | 138,392 |
| Mar 13 2024 | 17.55 | 0.02 | 0.11% | 17.59 | 17.94 | 17.48 | 106,996 |
| Mar 12 2024 | 17.53 | -0.08 | -0.45% | 17.63 | 17.75 | 17.47 | 129,179 |
| Mar 11 2024 | 17.61 | 0.02 | 0.11% | 17.52 | 17.78 | 17.33 | 161,386 |
| Mar 08 2024 | 17.59 | 0.20 | 1.15% | 17.52 | 17.7886 | 17.3798 | 99,519 |
| Mar 07 2024 | 17.39 | -0.18 | -1.02% | 17.45 | 17.685 | 17.14 | 157,180 |
| Mar 06 2024 | 17.57 | 0.69 | 4.09% | 17.01 | 17.67 | 16.79 | 231,486 |
| Mar 05 2024 | 16.88 | -0.67 | -3.82% | 17.52 | 17.52 | 16.81 | 224,516 |
| Mar 04 2024 | 17.55 | -0.18 | -1.02% | 17.84 | 18.14 | 17.50 | 235,621 |
| Mar 01 2024 | 17.73 | -0.24 | -1.34% | 17.92 | 17.92 | 16.965 | 369,408 |
| Feb 29 2024 | 17.97 | 0.36 | 2.04% | 17.81 | 18.10 | 17.61 | 156,413 |
| Feb 28 2024 | 17.61 | -0.16 | -0.90% | 17.78 | 17.8433 | 17.57 | 97,084 |
| Feb 27 2024 | 17.77 | 0.33 | 1.89% | 17.52 | 17.89 | 17.4006 | 257,655 |
| Feb 26 2024 | 17.44 | 0.52 | 3.07% | 16.92 | 17.45 | 16.66 | 192,160 |
| Feb 23 2024 | 16.92 | -0.08 | -0.47% | 17.28 | 17.43 | 16.79 | 245,143 |
| Feb 22 2024 | 17.00 | 1.44 | 9.25% | 16.44 | 17.38 | 16.00 | 423,172 |
| Feb 21 2024 | 15.56 | 0.11 | 0.71% | 15.27 | 15.6198 | 15.02 | 222,055 |
