Quantcast
SPKE

Spark Energy, Inc. Class A Common Stock Historical Stock Prices

$8.4
*  
0.30
3.7%
Get SPKE Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading SPKE now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.05 8.40 8.05 8.40 102,645
09/19/2018 8.05 8.4 8.05 8.35 105,581
09/18/2018 8.3 8.3784 8.1 8.1 151,447
09/17/2018 8.2 8.4 8.15 8.3 111,937
09/14/2018 8.1 8.4 8.05 8.35 108,148
09/13/2018 8.35 8.425 8.05 8.1 67,386
09/12/2018 8.1 8.45 8 8.3 119,009
09/11/2018 8 8.2 7.95 8.1 115,830
09/10/2018 8.15 8.15 7.95 8 120,100
09/07/2018 8.45 8.45 8.1 8.15 85,140
09/06/2018 8.5 8.6 8.4 8.45 72,156
09/05/2018 8.55 8.65 8.5 8.5 138,190
09/04/2018 8.8 8.85 8.5 8.65 95,335
08/31/2018 8.7 8.995 8.7 8.8 146,637
08/30/2018 8.8 8.9 8.65 8.7 92,669
08/29/2018 8.95 9 8.75 8.8 142,820
08/28/2018 9.05 9.4 9.05 9.15 256,175
08/27/2018 9.05 9.2 9 9.05 140,337
08/24/2018 8.8 9.1 8.7725 9.05 101,212
08/23/2018 8.65 8.85 8.65 8.75 96,697
08/22/2018 8.7 8.8 8.571 8.7 64,536
08/21/2018 8.65 8.9 8.55 8.7 133,600
08/20/2018 8.45 8.65 8.35 8.65 66,879
08/17/2018 8.35 8.5 8.25 8.4 136,022
08/16/2018 8.25 8.35 8.125 8.3 96,210
08/15/2018 8.35 8.45 8.25 8.25 122,514
08/14/2018 8.5 8.55 8.305 8.35 112,209
08/13/2018 8.45 8.6 8.3 8.5 100,853
08/10/2018 8.8 8.9 8.425 8.5 126,655
08/09/2018 8.85 9 8.625 8.8 208,826
08/08/2018 8.9 8.975 8.65 8.9 245,273
08/07/2018 9.05 9.1 8.5 8.85 204,461
08/06/2018 8.65 9 8.6 9 308,866
08/03/2018 8.85 9 8.05 8.55 602,552
08/02/2018 8.7 8.95 8.6 8.85 151,411
08/01/2018 8.55 8.75 8.35 8.75 193,453
07/31/2018 9.2 9.3 8.5 8.55 322,518
07/30/2018 9.05 9.3 9 9.25 102,055
07/27/2018 9.35 9.35 9 9.05 38,302
07/26/2018 9.35 9.55 9.275 9.3 55,869
07/25/2018 9.25 9.35 9.1 9.3 106,914
07/24/2018 9.15 9.35 9 9.25 136,090
07/23/2018 9.15 9.15 9 9.1 109,603
07/20/2018 9.3 9.3 9 9.15 55,228
07/19/2018 8.9 9.45 8.9 9.25 71,569
07/18/2018 9 9.4 8.95 8.95 103,610
07/17/2018 9.2 9.405 9.1 9.1 63,025
07/16/2018 9.1 9.25 8.9 9.2 75,836
07/13/2018 9.2 9.29 8.9 9.05 117,780
07/12/2018 9.7 9.7 9.1 9.275 148,724
07/11/2018 9.7 9.85 9.6 9.7 106,372
07/10/2018 9.8 9.85 9.65 9.7 74,924
07/09/2018 10 10.05 9.75 9.8 111,023
07/06/2018 10.35 10.35 10 10.05 51,181
07/05/2018 10.5 10.6 10.25 10.3 125,262
07/03/2018 9.95 10.55 9.95 10.55 92,703
07/02/2018 9.75 10.1 9.75 10.05 89,649
06/29/2018 9.85 10.05 9.7 9.75 135,232
06/28/2018 9.9 10.05 9.75 9.8 101,443
06/27/2018 10.25 10.4 9.8 9.95 116,866
06/26/2018 10.35 10.5 10.15 10.2 108,958
06/25/2018 10.1 10.525 10.05 10.35 211,630
06/22/2018 9.95 10.15 9.9 10.05 224,419
06/21/2018 10.05 10.2 9.9 9.95 108,298
06/20/2018 10.25 10.35 9.875 10.05 140,024
06/19/2018 10.1 10.35 9.95 10.275 129,661
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio