SPOG(SPOG)
SPOG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $7.64 | $7.66 | $7.44 | $7.60 | 5,796 |
| 7/30/2026 | $7.77 | $7.93 | $7.54 | $7.93 | 18,975 |
| 7/29/2026 | $7.67 | $8.07 | $7.54 | $7.90 | 20,830 |
| 7/28/2026 | $7.30 | $7.65 | $7.22 | $7.62 | 59,112 |
| 7/27/2026 | $6.88 | $7.23 | $6.84 | $7.14 | 16,140 |
| 7/24/2026 | $6.41 | $6.86 | $6.41 | $6.80 | 9,800 |
| 7/23/2026 | $6.51 | $6.57 | $6.28 | $6.46 | 27,800 |
| 7/22/2026 | $6.87 | $6.90 | $6.61 | $6.61 | 10,004 |
| 7/21/2026 | $7.01 | $7.14 | $6.96 | $7.13 | 10,200 |
| 7/20/2026 | $6.93 | $7.13 | $6.81 | $7.10 | 34,143 |
| 7/17/2026 | $6.46 | $6.73 | $6.35 | $6.72 | 22,996 |
| 7/16/2026 | $6.92 | $6.92 | $6.58 | $6.64 | 22,200 |
| 7/15/2026 | $6.81 | $7.07 | $6.81 | $6.93 | 27,874 |
| 7/14/2026 | $6.77 | $6.93 | $6.77 | $6.79 | 6,846 |
| 7/13/2026 | $6.91 | $6.95 | $6.73 | $6.79 | 17,000 |
| 7/10/2026 | $7.05 | $7.05 | $6.72 | $6.79 | 21,266 |
| 7/9/2026 | $6.46 | $6.96 | $6.39 | $6.94 | 41,164 |
| 7/8/2026 | $7.00 | $7.11 | $6.88 | $6.95 | 86,748 |
| 7/7/2026 | $7.20 | $7.20 | $7.04 | $7.16 | 24,046 |
| 7/6/2026 | $6.85 | $6.90 | $6.69 | $6.88 | 22,138 |
| 7/2/2026 | $6.63 | $7.05 | $6.62 | $6.93 | 20,100 |
| 7/1/2026 | $6.29 | $6.79 | $6.29 | $6.55 | 19,410 |
| 6/30/2026 | $6.45 | $6.45 | $6.15 | $6.26 | 14,742 |
| 6/29/2026 | $6.30 | $6.69 | $6.29 | $6.33 | 24,178 |
| 6/26/2026 | $5.83 | $6.40 | $5.83 | $6.29 | 75,649 |
| 6/25/2026 | $6.00 | $6.00 | $5.75 | $5.80 | 24,700 |
| 6/24/2026 | $6.17 | $6.36 | $6.03 | $6.13 | 21,997 |
| 6/23/2026 | $6.36 | $6.46 | $6.15 | $6.17 | 38,900 |
| 6/22/2026 | $6.42 | $6.42 | $5.97 | $6.27 | 24,204 |
| 6/18/2026 | $6.06 | $6.63 | $6.06 | $6.55 | 29,138 |
| 6/17/2026 | $6.39 | $6.40 | $6.12 | $6.21 | 33,821 |
| 6/16/2026 | $6.84 | $6.84 | $6.40 | $6.61 | 32,900 |
| 6/15/2026 | $7.01 | $7.15 | $6.81 | $6.87 | 26,282 |
| 6/12/2026 | $6.70 | $7.16 | $6.53 | $6.90 | 22,000 |
| 6/11/2026 | $7.26 | $7.37 | $7.03 | $7.07 | 53,800 |
| 6/10/2026 | $7.24 | $7.83 | $7.24 | $7.59 | 29,583 |
| 6/9/2026 | $7.23 | $7.69 | $7.16 | $7.39 | 88,200 |
| 6/8/2026 | $7.58 | $7.93 | $7.53 | $7.65 | 37,048 |
| 6/5/2026 | $7.45 | $7.46 | $7.08 | $7.39 | 58,300 |
| 6/4/2026 | $7.54 | $7.65 | $7.22 | $7.29 | 12,900 |
| 6/3/2026 | $7.46 | $7.58 | $6.98 | $7.15 | 28,041 |
| 6/2/2026 | $7.51 | $7.69 | $7.31 | $7.55 | 30,100 |
| 6/1/2026 | $7.79 | $7.88 | $7.43 | $7.81 | 55,809 |
| 5/29/2026 | $8.00 | $8.10 | $7.41 | $7.43 | 129,469 |
| 5/28/2026 | $7.86 | $8.37 | $7.86 | $8.05 | 49,807 |
| 5/27/2026 | $8.45 | $8.45 | $7.94 | $7.95 | 57,620 |
| 5/26/2026 | $8.29 | $8.58 | $8.07 | $8.48 | 147,500 |
| 5/22/2026 | $8.12 | $8.59 | $8.00 | $8.18 | 221,045 |
| 5/21/2026 | $5.75 | $7.82 | $5.56 | $7.30 | 350,226 |
| 5/20/2026 | $5.86 | $5.88 | $5.71 | $5.76 | 111,324 |
| 5/19/2026 | $6.17 | $6.20 | $5.84 | $6.00 | 108,615 |
| 5/18/2026 | $5.89 | $6.35 | $5.88 | $6.11 | 210,208 |
| 5/15/2026 | $5.77 | $6.16 | $5.77 | $5.87 | 56,831 |
| 5/14/2026 | $5.72 | $5.99 | $5.63 | $5.78 | 54,411 |
| 5/13/2026 | $5.95 | $5.95 | $5.55 | $5.72 | 72,053 |
| 5/12/2026 | $5.51 | $5.99 | $5.50 | $5.81 | 156,149 |
| 5/11/2026 | $5.38 | $5.66 | $5.30 | $5.44 | 113,317 |
| 5/8/2026 | $5.62 | $5.66 | $5.38 | $5.41 | 74,800 |
| 5/7/2026 | $5.75 | $5.93 | $5.65 | $5.66 | 142,800 |
| 5/6/2026 | $5.54 | $5.66 | $5.26 | $5.63 | 124,548 |
| 5/5/2026 | $5.90 | $5.90 | $5.33 | $5.48 | 234,500 |
| 5/4/2026 | $6.04 | $6.13 | $5.86 | $5.97 | 178,200 |