Spok Holdings Inc (SPOK) Historical Stock Data
15.13 ↑0.16 (1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPOK is down -0.04% a day on average. There have been 15 days where Spok Holdings Inc closed green and 15 days where SPOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 14.95 | 15.13 | ↑$0.18 (1.20%) | 14.79 | 15.16 | 121.45K |
| 2025-04-10 | 15.03 | 14.97 | ↓$0.06 (-0.40%) | 14.82 | 15.47 | 126.95K |
| 2025-04-09 | 14.85 | 15.14 | ↑$0.29 (1.95%) | 14.42 | 15.45 | 223.83K |
| 2025-04-08 | 15.36 | 15.00 | ↓$0.36 (-2.34%) | 14.85 | 15.81 | 188.80K |
| 2025-04-07 | 15.02 | 15.24 | ↑$0.22 (1.46%) | 14.61 | 15.77 | 288.39K |
| 2025-04-04 | 16.07 | 15.55 | ↓$0.52 (-3.24%) | 15.39 | 16.29 | 182.83K |
| 2025-04-03 | 16.45 | 16.38 | ↓$0.07 (-0.43%) | 16.35 | 16.72 | 213.97K |
| 2025-04-02 | 16.59 | 16.58 | ↓$0.01 (-0.06%) | 16.41 | 16.64 | 73.41K |
| 2025-04-01 | 16.39 | 16.62 | ↑$0.23 (1.40%) | 16.35 | 16.72 | 120.89K |
| 2025-03-31 | 16.36 | 16.44 | ↑$0.08 (0.49%) | 16.23 | 16.49 | 175.35K |
| 2025-03-28 | 16.48 | 16.36 | ↓$0.12 (-0.73%) | 16.33 | 16.55 | 86.98K |
| 2025-03-27 | 16.32 | 16.44 | ↑$0.12 (0.74%) | 16.22 | 16.45 | 92.76K |
| 2025-03-26 | 16.20 | 16.25 | ↑$0.05 (0.31%) | 16.14 | 16.29 | 89.29K |
| 2025-03-25 | 15.95 | 16.18 | ↑$0.23 (1.44%) | 15.95 | 16.21 | 118.71K |
| 2025-03-24 | 16.00 | 15.97 | ↓$0.03 (-0.19%) | 15.91 | 16.13 | 87.93K |
| 2025-03-21 | 15.87 | 15.89 | ↑$0.02 (0.13%) | 15.68 | 15.97 | 137.96K |
| 2025-03-20 | 15.97 | 15.91 | ↓$0.06 (-0.38%) | 15.86 | 16.00 | 57.72K |
| 2025-03-19 | 16.02 | 15.98 | ↓$0.04 (-0.25%) | 15.70 | 16.02 | 73.16K |
| 2025-03-18 | 15.82 | 15.97 | ↑$0.15 (0.95%) | 15.76 | 16.02 | 97.97K |
| 2025-03-17 | 15.63 | 15.80 | ↑$0.17 (1.09%) | 15.52 | 15.82 | 114.77K |
| 2025-03-14 | 15.83 | 15.79 | ↓$0.04 (-0.25%) | 15.59 | 15.83 | 117.93K |
| 2025-03-13 | 16.46 | 15.97 | ↓$0.49 (-2.98%) | 15.65 | 16.46 | 143.60K |
| 2025-03-12 | 16.32 | 16.37 | ↑$0.05 (0.31%) | 16.12 | 16.47 | 170.72K |
| 2025-03-11 | 16.49 | 16.32 | ↓$0.17 (-1.03%) | 16.10 | 16.56 | 191.81K |
| 2025-03-10 | 16.63 | 16.48 | ↓$0.15 (-0.90%) | 16.39 | 16.86 | 264.69K |
| 2025-03-07 | 16.38 | 16.59 | ↑$0.21 (1.28%) | 16.36 | 16.84 | 109.38K |
| 2025-03-06 | 16.27 | 16.44 | ↑$0.17 (1.04%) | 16.00 | 16.50 | 212.17K |
| 2025-03-05 | 16.36 | 16.36 | ↑$0.00 (0.00%) | 16.14 | 16.59 | 244.98K |
| 2025-03-04 | 16.49 | 16.42 | ↓$0.07 (-0.42%) | 16.39 | 16.71 | 138.16K |
| 2025-03-03 | 16.85 | 16.63 | ↓$0.22 (-1.31%) | 16.56 | 16.99 | 276.34K |
Create an account or log in to view more rows.
$SPOK buying this dip
$SPOK due for a spike!
$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