SPAX(SPAX)
SPAX
$10.02—Stale · unknown old
NYSE • Last print unknown ago
$10.02—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/10/2026 | $9.58 | $10.88 | $9.58 | $10.02 | 2.57M |
| 9/9/2026 | $10.57 | $10.70 | $9.66 | $9.94 | 1.67M |
| 9/8/2026 | $10.13 | $10.95 | $9.65 | $10.77 | 1.34M |
| 9/4/2026 | $10.14 | $10.42 | $9.95 | $10.04 | 1.14M |
| 9/3/2026 | $9.18 | $10.61 | $9.17 | $10.27 | 2.49M |
| 9/2/2026 | $9.36 | $9.43 | $8.79 | $9.11 | 634,785 |
| 9/1/2026 | $9.28 | $9.71 | $9.19 | $9.33 | 1.30M |
| 8/31/2026 | $9.06 | $9.57 | $9.03 | $9.51 | 968,178 |
| 8/28/2026 | $9.01 | $9.46 | $8.78 | $9.24 | 1.51M |
| 8/27/2026 | $9.07 | $9.32 | $8.87 | $9.16 | 1.08M |
| 8/26/2026 | $8.66 | $9.06 | $8.43 | $9.00 | 1.29M |
| 8/25/2026 | $8.68 | $9.02 | $8.57 | $8.80 | 1.70M |
| 8/24/2026 | $8.33 | $8.84 | $8.19 | $8.43 | 1.90M |
| 8/21/2026 | $8.37 | $8.73 | $7.98 | $8.69 | 2.05M |
| 8/20/2026 | $8.77 | $8.82 | $7.87 | $8.31 | 2.64M |
| 8/19/2026 | $9.78 | $9.78 | $8.67 | $9.07 | 2.38M |
| 8/18/2026 | $9.21 | $9.97 | $9.03 | $9.54 | 1.78M |
| 8/17/2026 | $9.15 | $10.42 | $9.10 | $9.95 | 2.62M |
| 8/14/2026 | $9.55 | $9.67 | $8.56 | $9.12 | 2.29M |
| 8/13/2026 | $9.66 | $9.84 | $9.13 | $9.32 | 2.27M |
| 8/12/2026 | $8.61 | $10.42 | $8.47 | $9.99 | 5.30M |
| 8/11/2026 | $9.07 | $9.24 | $8.02 | $8.39 | 3.42M |
| 8/10/2026 | $8.61 | $9.15 | $8.03 | $9.11 | 7.31M |
| 8/7/2026 | $6.37 | $8.42 | $6.33 | $8.39 | 10.54M |
| 8/6/2026 | $5.56 | $6.47 | $5.36 | $6.36 | 8.46M |
| 8/5/2026 | $6.20 | $6.83 | $5.64 | $5.67 | 6.45M |
| 8/4/2026 | $6.90 | $7.97 | $6.72 | $7.91 | 7.13M |
| 8/3/2026 | $5.70 | $6.63 | $5.53 | $6.62 | 3.75M |
| 7/31/2026 | $6.45 | $6.51 | $5.84 | $5.91 | 1.62M |
| 7/30/2026 | $6.68 | $7.12 | $6.26 | $6.38 | 1.91M |
| 7/29/2026 | $6.63 | $6.99 | $6.16 | $6.41 | 1.54M |
| 7/28/2026 | $6.04 | $7.05 | $5.79 | $6.87 | 1.38M |
| 7/27/2026 | $6.53 | $6.67 | $5.97 | $6.54 | 1.46M |
| 7/24/2026 | $6.83 | $6.90 | $6.29 | $6.72 | 1.27M |
| 7/23/2026 | $6.77 | $7.13 | $6.24 | $7.12 | 1.92M |
| 7/22/2026 | $7.80 | $7.96 | $6.76 | $6.78 | 1.31M |
| 7/21/2026 | $7.64 | $8.59 | $7.43 | $7.81 | 2.00M |
| 7/20/2026 | $8.04 | $8.09 | $7.35 | $7.35 | 1.10M |
| 7/17/2026 | $8.37 | $8.74 | $7.65 | $7.90 | 1.82M |
| 7/16/2026 | $9.39 | $9.79 | $8.82 | $8.86 | 819,900 |
| 7/15/2026 | $9.79 | $10.03 | $9.03 | $9.47 | 1.28M |
| 7/14/2026 | $10.23 | $10.61 | $9.56 | $9.60 | 2.07M |
| 7/13/2026 | $10.81 | $10.90 | $9.67 | $10.01 | 1.35M |
| 7/10/2026 | $11.74 | $11.78 | $10.94 | $10.97 | 890,712 |
| 7/9/2026 | $11.81 | $12.25 | $11.39 | $12.09 | 822,102 |
| 7/8/2026 | $12.15 | $12.16 | $10.99 | $11.46 | 1.85M |
| 7/7/2026 | $13.24 | $13.28 | $11.56 | $11.69 | 1.75M |
| 7/6/2026 | $14.41 | $14.75 | $12.59 | $13.47 | 2.26M |
| 7/2/2026 | $13.38 | $13.79 | $12.76 | $13.73 | 1.26M |
| 7/1/2026 | $15.56 | $15.65 | $12.82 | $13.08 | 2.05M |
| 6/30/2026 | $14.15 | $15.72 | $13.85 | $15.43 | 1.50M |
| 6/29/2026 | $13.20 | $14.63 | $12.28 | $14.27 | 1.68M |
| 6/26/2026 | $12.08 | $13.37 | $11.76 | $12.40 | 1.65M |
| 6/25/2026 | $13.10 | $13.76 | $12.04 | $12.50 | 2.41M |
| 6/24/2026 | $12.76 | $13.65 | $12.18 | $12.76 | 1.23M |
| 6/23/2026 | $12.20 | $14.58 | $11.57 | $13.04 | 3.90M |
| 6/22/2026 | $17.22 | $17.35 | $12.72 | $12.85 | 3.10M |
| 6/18/2026 | $19.79 | $20.17 | $16.37 | $19.10 | 3.65M |
| 6/17/2026 | $24.75 | $25.58 | $19.53 | $20.68 | 4.00M |
| 6/16/2026 | $22.61 | $28.05 | $21.46 | $22.95 | 6.12M |
| 6/15/2026 | $17.60 | $20.95 | $16.38 | $20.95 | 1.39M |