Quantcast
SPKEP

Spark Energy, Inc. 8.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock Historical Stock Prices

$24.79
*  
0.28
1.14%
Get SPKEP Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading SPKEP 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

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 24.67 24.80 24.4992 24.79 26,502
08/19/2019 24.67 24.8 24.4992 24.79 26,502
08/16/2019 24.47 24.51 24.428 24.51 5,087
08/15/2019 24.35 24.6125 24.15 24.35 23,183
08/14/2019 24.57 24.57 24.37 24.37 5,478
08/13/2019 24.65 24.6682 24.35 24.5035 7,258
08/12/2019 24.58 24.77 24.58 24.65 7,332
08/09/2019 24.54 24.6747 24.43 24.5278 4,341
08/08/2019 24.78 24.7931 24.4 24.52 29,697
08/07/2019 24.79 24.95 24.52 24.76 21,636
08/06/2019 24.8 24.9792 24.76 24.79 19,748
08/05/2019 24.97 25.005 24.85 24.85 5,449
08/02/2019 24.7723 25 24.7567 24.9 23,206
08/01/2019 24.8 24.9 24.6723 24.6723 11,277
07/31/2019 24.89 24.9 24.6927 24.75 17,803
07/30/2019 24.77 24.9033 24.7186 24.8 24,877
07/29/2019 24.9 24.9 24.6 24.6965 14,619
07/26/2019 24.8738 24.8827 24.66 24.789 6,833
07/25/2019 24.72 24.8726 24.4976 24.73 12,284
07/24/2019 24.7632 24.8569 24.6563 24.6563 21,957
07/23/2019 24.78 24.865 24.48 24.6395 31,053
07/22/2019 24.81 24.9251 24.6403 24.65 19,103
07/19/2019 24.84 24.9505 24.7916 24.8 22,307
07/18/2019 24.8 24.8499 24.8 24.8001 20,588
07/17/2019 24.81 24.87 24.81 24.82 7,655
07/16/2019 24.804 24.87 24.6803 24.8329 17,223
07/15/2019 24.8 24.87 24.7592 24.8023 12,270
07/12/2019 24.72 24.87 24.72 24.8 13,368
07/11/2019 24.6498 24.8199 24.6277 24.646 9,091
07/10/2019 24.55 24.6789 24.55 24.662 4,491
07/09/2019 24.61 24.65 24.4957 24.5932 6,925
07/08/2019 24.58 24.63 24.43 24.63 12,146
07/05/2019 24.58 24.58 24.3919 24.58 6,158
07/03/2019 24.6 24.6486 24.4947 24.5764 6,177
07/02/2019 24.401 24.6 24.4 24.56 9,342
07/01/2019 24.45 24.49 24.45 24.49 2,897
06/28/2019 24.49 24.49 24.2474 24.39 6,700
06/27/2019 24.8659 24.98 24.8424 24.8856 10,084
06/26/2019 24.92 24.98 24.8 24.9089 21,219
06/25/2019 24.95 24.95 24.8809 24.91 11,099
06/24/2019 24.95 24.9745 24.89 24.913 10,635
06/21/2019 24.9767 25 24.8646 25 59,371
06/20/2019 24.9237 24.9621 24.8851 24.96 8,312
06/19/2019 24.9 24.95 24.8761 24.95 11,991
06/18/2019 24.95 25.0341 24.7432 24.94 19,155
06/17/2019 24.8225 24.95 24.65 24.9499 6,696
06/14/2019 24.78 24.93 24.75 24.918 30,460
06/13/2019 24.7403 24.8 24.7403 24.7901 2,644
06/12/2019 24.7228 24.7886 24.6314 24.78 9,007
06/11/2019 24.78 24.78 24.66 24.74 16,550
06/10/2019 24.58 24.78 24.58 24.715 8,407
06/07/2019 24.7364 24.8 24.61 24.68 10,118
06/06/2019 24.67 24.67 24.4456 24.5701 8,408
06/05/2019 24.39 24.64 24.3644 24.6181 17,126
06/04/2019 24.65 24.65 24.35 24.35 20,620
06/03/2019 24.5774 24.7 24.53 24.53 14,412
05/31/2019 24.5442 24.6515 24.5 24.6069 3,657
05/30/2019 24.9 24.9 24.6 24.61 16,073
05/29/2019 24.75 24.8899 24.65 24.79 25,849
05/28/2019 24.7041 24.75 24.6443 24.75 13,887
05/24/2019 24.6 24.8 24.6 24.6201 8,152
05/23/2019 24.48 24.5 24.2978 24.49 20,016
05/22/2019 24.43 24.6 24.42 24.47 6,461
05/21/2019 24.73 24.75 24.21 24.5366 36,502
05/20/2019 24.6238 24.7 24.5029 24.6476 20,418
*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