Spok Holdings Inc (SPOK) Historical Stock Data
15.96 ↓0.50 (-3.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPOK is down -0.12% a day on average. There have been 18 days where Spok Holdings Inc closed green and 12 days where SPOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.27 | 15.96 | ↓$0.31 (-1.91%) | 15.93 | 16.43 | 196.54K |
| 2024-12-19 | 16.31 | 16.46 | ↑$0.15 (0.92%) | 16.11 | 16.57 | 240.63K |
| 2024-12-18 | 16.79 | 16.26 | ↓$0.53 (-3.16%) | 16.18 | 16.93 | 161.71K |
| 2024-12-17 | 16.72 | 16.66 | ↓$0.06 (-0.36%) | 16.51 | 16.74 | 77.91K |
| 2024-12-16 | 16.75 | 16.80 | ↑$0.05 (0.30%) | 16.62 | 16.87 | 85.52K |
| 2024-12-13 | 16.70 | 16.70 | ↑$0.00 (0.00%) | 16.51 | 16.76 | 53.27K |
| 2024-12-12 | 16.65 | 16.77 | ↑$0.12 (0.72%) | 16.59 | 16.80 | 62.51K |
| 2024-12-11 | 16.80 | 16.59 | ↓$0.21 (-1.25%) | 16.59 | 16.85 | 164.10K |
| 2024-12-10 | 16.68 | 16.74 | ↑$0.06 (0.36%) | 16.41 | 16.86 | 85.58K |
| 2024-12-09 | 16.30 | 16.63 | ↑$0.33 (2.02%) | 16.30 | 16.66 | 113.66K |
| 2024-12-06 | 16.46 | 16.30 | ↓$0.16 (-0.97%) | 16.16 | 16.46 | 72.06K |
| 2024-12-05 | 16.33 | 16.39 | ↑$0.06 (0.37%) | 16.23 | 16.46 | 93.88K |
| 2024-12-04 | 16.59 | 16.34 | ↓$0.25 (-1.51%) | 16.25 | 16.59 | 71.87K |
| 2024-12-03 | 16.54 | 16.54 | ↑$0.00 (0.00%) | 16.43 | 16.57 | 84.72K |
| 2024-12-02 | 16.41 | 16.52 | ↑$0.11 (0.67%) | 16.36 | 16.58 | 106.09K |
| 2024-11-29 | 16.47 | 16.41 | ↓$0.06 (-0.36%) | 16.32 | 16.54 | 70.44K |
| 2024-11-27 | 16.45 | 16.47 | ↑$0.02 (0.12%) | 16.33 | 16.57 | 90.48K |
| 2024-11-26 | 16.40 | 16.37 | ↓$0.03 (-0.18%) | 16.31 | 16.53 | 103.21K |
| 2024-11-25 | 16.40 | 16.38 | ↓$0.02 (-0.12%) | 16.27 | 16.54 | 108.19K |
| 2024-11-22 | 16.18 | 16.22 | ↑$0.04 (0.25%) | 16.17 | 16.34 | 92.79K |
| 2024-11-21 | 15.91 | 16.05 | ↑$0.14 (0.88%) | 15.89 | 16.12 | 79.30K |
| 2024-11-20 | 15.84 | 15.96 | ↑$0.12 (0.76%) | 15.75 | 16.01 | 91.17K |
| 2024-11-19 | 16.33 | 15.95 | ↓$0.38 (-2.33%) | 15.89 | 16.36 | 136.61K |
| 2024-11-18 | 16.24 | 16.36 | ↑$0.12 (0.74%) | 16.00 | 16.50 | 101.88K |
| 2024-11-15 | 16.76 | 16.54 | ↓$0.22 (-1.31%) | 16.49 | 16.80 | 146.82K |
| 2024-11-14 | 16.73 | 16.73 | ↑$0.00 (0.00%) | 16.65 | 16.93 | 116.16K |
| 2024-11-13 | 17.14 | 16.79 | ↓$0.35 (-2.04%) | 16.78 | 17.15 | 194.80K |
| 2024-11-12 | 16.99 | 17.04 | ↑$0.05 (0.29%) | 16.87 | 17.17 | 144.04K |
| 2024-11-11 | 16.70 | 17.04 | ↑$0.34 (2.04%) | 16.52 | 17.17 | 108.13K |
| 2024-11-08 | 16.79 | 17.05 | ↑$0.26 (1.55%) | 16.75 | 17.08 | 129.49K |
Create an account or log in to view more rows.
$SPOK very nice
$SPOK Is it Monday yet
$SPOK cover that shit
$SPOK -
Buy
buy
buy!
$SPOK holdddd it tight yall
$SPOK let’s buy NOW!!!
$SPOK Longs will be rewarded handsomely
$SPOK we finna be at the top yo
$SPOK This may be your last opportunity to buy on the cheap??
$SPOK This is just getting warmed up.