Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	14.78	14.80	14.55	14.55	506	-0.19(-1.27%)
May 05, 2023	15.35	15.35	14.74	14.74	1,008	-1.24(-7.76%)
May 04, 2023	15.82	16.23	15.82	15.98	3,713	+0.77(+5.03%)
May 03, 2023	15.15	15.21	14.68	15.21	1,404	+0.39(+2.63%)
May 02, 2023	15.40	15.76	14.82	14.82	1,003	+0.63(+4.42%)
May 01, 2023	14.03	14.34	14.03	14.19	690	-0.23(-1.57%)
Apr 28, 2023	14.84	14.84	14.42	14.42	1,801	-0.55(-3.69%)
Apr 27, 2023	15.15	15.15	14.97	14.97	1,002	-0.68(-4.34%)
Apr 26, 2023	15.65	15.65	15.65	15.65	134	-0.47(-2.91%)
Apr 25, 2023	15.01	16.12	15.01	16.12	1,601	+1.25(+8.38%)
Apr 24, 2023	15.01	15.05	14.88	14.88	1,307	-0.04(-0.28%)
Apr 21, 2023	15.17	15.32	14.91	14.92	2,403	-0.32(-2.11%)
Apr 20, 2023	15.16	15.24	15.00	15.24	1,655	+0.29(+1.95%)
Apr 19, 2023	15.02	15.02	14.76	14.95	1,756	+0.07(+0.47%)
Apr 18, 2023	14.95	15.02	14.82	14.88	2,089	-0.11(-0.73%)
Apr 17, 2023	15.08	15.09	14.99	14.99	220	-0.43(-2.81%)
Apr 14, 2023	15.81	15.81	15.42	15.42	566	-0.27(-1.71%)
Apr 13, 2023	15.66	15.69	15.63	15.69	258	-0.57(-3.50%)
Apr 12, 2023	15.97	16.26	15.91	16.26	451	+0.04(+0.25%)
Apr 11, 2023	16.19	16.22	16.19	16.22	204	-0.11(-0.67%)
Apr 10, 2023	16.55	16.55	16.32	16.33	703	-0.13(-0.82%)
Apr 06, 2023	16.46	16.46	16.46	16.46	100	-0.37(-2.19%)
Apr 05, 2023	17.00	17.00	16.83	16.83	371	-0.13(-0.79%)
Apr 04, 2023	17.08	17.15	16.96	16.96	410	+0.34(+2.05%)
Apr 03, 2023	17.17	17.17	16.62	16.62	410	-0.44(-2.57%)
Mar 31, 2023	17.11	17.11	16.83	17.06	658	-0.06(-0.35%)
Mar 30, 2023	17.65	17.65	17.12	17.12	500	+0.02(+0.12%)
Mar 29, 2023	17.25	17.26	17.08	17.10	1,419	-0.67(-3.77%)
Mar 28, 2023	17.77	17.77	17.77	17.77	0	-0.42(-2.32%)
Mar 27, 2023	18.19	18.19	18.19	18.19	100	-0.84(-4.42%)
Mar 24, 2023	20.69	20.69	19.03	19.03	4,760	-0.55(-2.82%)
Mar 23, 2023	18.23	19.86	18.23	19.58	6,200	+0.56(+2.93%)
Mar 22, 2023	18.22	19.03	18.20	19.03	2,801	+0.49(+2.66%)
Mar 21, 2023	19.18	19.27	18.53	18.53	4,900	-1.73(-8.52%)
Mar 20, 2023	20.69	20.88	20.23	20.26	3,845	-1.03(-4.84%)
Mar 17, 2023	19.79	21.44	19.66	21.29	3,510	+2.07(+10.76%)
Mar 16, 2023	21.46	21.66	19.22	19.22	4,714	-1.77(-8.43%)
Mar 15, 2023	20.23	22.87	20.23	20.99	16,864	+1.53(+7.86%)
Mar 14, 2023	19.57	20.19	18.49	19.46	9,267	-1.21(-5.84%)
Mar 13, 2023	20.92	21.82	20.46	20.67	4,457	+0.72(+3.63%)
Mar 10, 2023	18.34	21.38	18.34	19.94	5,173	+1.80(+9.91%)
Mar 09, 2023	16.24	18.14	16.13	18.14	4,383	+1.82(+11.12%)
Mar 08, 2023	16.65	16.65	16.33	16.33	1,800	-0.39(-2.32%)
Mar 07, 2023	16.15	16.72	16.06	16.72	8,863	+0.47(+2.86%)
Mar 06, 2023	16.33	16.43	16.23	16.25	1,802	-0.24(-1.44%)
Mar 03, 2023	16.49	16.49	16.49	16.49	100	-0.56(-3.27%)
Mar 02, 2023	17.37	17.38	17.04	17.04	1,726	-0.64(-3.64%)
Mar 01, 2023	17.70	17.86	17.55	17.69	2,380	+0.27(+1.55%)
Feb 28, 2023	17.59	17.59	17.42	17.42	703	-0.41(-2.29%)
Feb 27, 2023	17.76	18.02	17.73	17.83	1,514	-0.74(-3.97%)
Feb 24, 2023	18.90	18.90	18.56	18.56	620	+0.73(+4.08%)
Feb 23, 2023	18.11	18.11	17.84	17.84	346	-0.66(-3.59%)
Feb 22, 2023	19.13	19.22	18.50	18.50	776	-0.56(-2.96%)
Feb 21, 2023	18.91	19.06	18.91	19.06	700	+1.30(+7.32%)
Feb 17, 2023	18.21	18.21	17.76	17.76	3,356	+0.07(+0.40%)
Feb 16, 2023	17.69	17.69	17.69	17.69	1	+0.84(+4.97%)
Feb 15, 2023	17.16	17.16	16.86	16.86	2,804	-0.21(-1.25%)
Feb 14, 2023	17.17	17.59	17.02	17.07	2,358	-0.70(-3.93%)
Feb 13, 2023	17.97	17.97	17.77	17.77	104	-0.69(-3.74%)
Feb 10, 2023	18.55	18.60	18.46	18.46	379	+0.21(+1.14%)
Feb 09, 2023	17.85	18.25	17.85	18.25	500	+0.38(+2.14%)
Feb 08, 2023	17.98	17.98	17.87	17.87	797	+0.83(+4.89%)
Feb 07, 2023	17.04	17.04	17.04	17.04	101	-0.55(-3.10%)
Feb 06, 2023	17.58	17.58	17.58	17.58	10	+0.38(+2.22%)
Feb 03, 2023	17.20	17.20	17.20	17.20	100	+0.22(+1.27%)
Feb 02, 2023	16.98	16.98	16.98	16.98	71	+0.32(+1.94%)
Feb 01, 2023	17.43	17.45	16.66	16.66	412	-0.45(-2.61%)
Jan 31, 2023	17.17	17.22	17.11	17.11	600	-0.49(-2.81%)
Jan 30, 2023	17.86	17.86	17.60	17.60	210	+0.47(+2.76%)
Jan 27, 2023	17.49	17.49	16.90	17.13	1,116	-0.22(-1.28%)
Jan 26, 2023	17.71	17.78	17.35	17.35	903	-0.27(-1.55%)
Jan 25, 2023	18.50	18.59	17.62	17.62	1,027	-0.14(-0.77%)
Jan 24, 2023	18.08	18.13	17.66	17.76	4,703	-0.55(-3.01%)
Jan 23, 2023	18.52	18.54	18.31	18.31	520	-0.21(-1.14%)
Jan 20, 2023	18.52	18.52	18.52	18.52	0	-0.60(-3.16%)
Jan 19, 2023	19.67	19.77	19.04	19.12	2,591	+0.06(+0.33%)
Jan 18, 2023	18.27	19.19	18.27	19.06	4,778	+0.68(+3.71%)
Jan 17, 2023	18.59	18.59	18.29	18.38	379	+0.18(+0.99%)
Jan 13, 2023	18.78	18.78	18.16	18.20	1,619	-0.58(-3.09%)
Jan 12, 2023	19.25	19.25	18.78	18.78	2,803	-0.93(-4.70%)
Jan 11, 2023	19.66	19.70	19.62	19.70	1,580	+0.12(+0.59%)
Jan 10, 2023	19.80	19.80	19.59	19.59	125	-0.88(-4.31%)
Jan 09, 2023	20.22	20.62	20.22	20.47	589	+0.16(+0.81%)
Jan 06, 2023	20.25	20.31	20.12	20.31	200	-0.59(-2.80%)
Jan 05, 2023	20.89	20.89	20.89	20.89	410	+0.16(+0.79%)
Jan 04, 2023	20.73	20.73	20.73	20.73	280	-0.55(-2.61%)
Jan 03, 2023	21.23	21.28	21.23	21.28	105	-0.22(-1.04%)
Dec 30, 2022	21.66	21.66	21.51	21.51	556	+0.18(+0.84%)
Dec 29, 2022	21.42	21.45	21.18	21.33	8,360	-0.44(-2.00%)
Dec 28, 2022	21.39	21.76	21.39	21.76	1,060	-0.02(-0.07%)
Dec 27, 2022	22.05	22.16	21.73	21.78	12,805	+0.03(+0.12%)
Dec 23, 2022	22.58	22.58	21.71	21.76	4,666	-0.76(-3.38%)
Dec 22, 2022	21.71	23.39	21.71	22.52	7,702	+1.20(+5.61%)
Dec 21, 2022	21.39	21.46	21.23	21.32	3,701	-0.67(-3.03%)
Dec 20, 2022	22.42	22.42	21.90	21.99	6,000	-0.31(-1.38%)
Dec 19, 2022	22.27	22.65	21.96	22.29	17,513	-0.58(-2.52%)
Dec 16, 2022	23.37	23.54	22.72	22.87	1,602	+0.05(+0.23%)
Dec 15, 2022	21.88	23.14	21.88	22.82	3,365	+1.36(+6.32%)
Dec 14, 2022	21.50	22.39	21.42	21.46	35,700	-0.65(-2.94%)
Dec 13, 2022	21.91	23.00	21.84	22.11	28,639	-1.18(-5.07%)
Dec 12, 2022	23.36	23.36	22.92	23.29	22,617	+0.05(+0.22%)
Dec 09, 2022	23.11	23.29	22.83	23.24	6,310	+0.46(+2.02%)
Dec 08, 2022	23.02	23.22	22.70	22.78	5,174	-0.40(-1.73%)
Dec 07, 2022	23.21	23.45	23.05	23.18	12,230	+0.33(+1.45%)
Dec 06, 2022	22.35	23.11	22.30	22.85	5,921	+0.54(+2.44%)
Dec 05, 2022	21.95	22.58	21.94	22.30	1,405	+0.43(+1.96%)
Dec 02, 2022	22.08	22.42	21.86	21.88	4,216	-0.40(-1.82%)
Dec 01, 2022	22.87	23.11	22.28	22.28	12,320	-0.40(-1.76%)
Nov 30, 2022	23.66	23.85	22.52	22.68	3,417	-0.87(-3.69%)
Nov 29, 2022	23.84	24.04	23.55	23.55	4,422	-0.39(-1.63%)
Nov 28, 2022	24.02	24.11	23.94	23.94	1,109	+0.83(+3.57%)
Nov 25, 2022	23.11	23.11	23.11	23.11	100	+0.12(+0.54%)
Nov 23, 2022	23.29	23.32	22.99	22.99	2,010	-0.47(-2.00%)
Nov 22, 2022	23.77	23.80	23.46	23.46	1,115	-0.89(-3.64%)
Nov 21, 2022	24.72	24.78	24.35	24.35	3,165	-0.65(-2.62%)
Nov 18, 2022	25.08	25.54	24.99	25.00	17,605	-0.27(-1.08%)
Nov 17, 2022	25.63	25.74	25.27	25.27	7,933	-0.32(-1.24%)
Nov 16, 2022	25.78	26.04	25.51	25.59	20,207	-0.62(-2.36%)
Nov 15, 2022	25.51	26.91	25.41	26.21	33,304	+0.38(+1.48%)
Nov 14, 2022	25.33	25.83	25.33	25.83	626	-0.04(-0.17%)
Nov 11, 2022	25.96	26.06	25.80	25.87	14,800	-0.25(-0.96%)
Nov 10, 2022	25.97	26.13	25.95	26.12	4,762	-1.65(-5.94%)
Nov 09, 2022	27.39	27.86	27.32	27.77	4,033	+0.97(+3.61%)
Nov 08, 2022	26.80	26.80	26.80	26.80	0	+0.69(+2.65%)
Nov 07, 2022	26.11	26.11	26.11	26.11	30	-0.35(-1.32%)
Nov 04, 2022	25.99	26.46	25.99	26.46	345	-0.24(-0.90%)
Nov 03, 2022	26.70	26.70	26.70	26.70	220	-0.70(-2.54%)
Nov 02, 2022	27.40	27.40	27.40	27.40	25	+0.80(+2.99%)
Nov 01, 2022	26.60	26.60	26.60	26.60	12	-0.35(-1.30%)
Oct 31, 2022	26.95	26.95	26.95	26.95	0	-0.31(-1.13%)
Oct 28, 2022	27.30	27.31	27.26	27.26	618	-0.86(-3.05%)
Oct 27, 2022	28.01	28.12	28.01	28.12	294	-0.48(-1.67%)
Oct 26, 2022	28.67	28.67	28.60	28.60	126	-0.60(-2.06%)
Oct 25, 2022	29.85	29.85	29.20	29.20	260	-1.25(-4.10%)
Oct 24, 2022	30.95	30.95	30.45	30.45	150	-0.50(-1.62%)
Oct 21, 2022	30.53	30.95	30.50	30.95	377	-0.01(-0.03%)
Oct 20, 2022	30.77	30.96	30.77	30.96	345	-0.48(-1.53%)
Oct 19, 2022	31.84	31.84	31.44	31.44	269	+0.27(+0.87%)
Oct 18, 2022	31.25	31.25	31.19	31.17	1,900	-0.60(-1.89%)
Oct 17, 2022	31.64	31.77	31.55	31.77	645	-0.98(-2.98%)
Oct 14, 2022	32.75	32.75	32.75	32.75	100	+0.82(+2.55%)
Oct 13, 2022	31.93	31.93	31.93	31.93	143	-0.86(-2.62%)
Oct 12, 2022	32.79	32.79	32.79	32.79	372	-0.31(-0.94%)
Oct 11, 2022	32.96	33.30	32.62	33.10	601	+0.52(+1.59%)
Oct 10, 2022	32.59	32.59	32.59	32.59	204	+0.69(+2.17%)
Oct 07, 2022	31.94	31.94	31.89	31.89	1,523	+1.14(+3.72%)
Oct 06, 2022	30.67	30.75	30.67	30.75	1,041	+0.87(+2.91%)
Oct 05, 2022	29.88	29.88	29.88	29.88	694	+0.22(+0.75%)
Oct 04, 2022	29.66	29.66	29.66	29.66	130	-1.09(-3.53%)
Oct 03, 2022	30.54	30.74	30.54	30.74	360	-1.38(-4.30%)
Sep 30, 2022	31.40	32.12	31.39	32.12	1,030	+0.49(+1.55%)
Sep 29, 2022	32.34	32.34	31.63	31.63	420	+1.18(+3.89%)
Sep 28, 2022	30.45	30.45	30.45	30.45	131	-1.39(-4.37%)
Sep 27, 2022	31.83	31.84	31.82	31.84	1,814	+0.65(+2.09%)
Sep 26, 2022	30.61	31.19	30.06	31.19	1,200	+0.84(+2.76%)
Sep 23, 2022	29.55	30.71	29.55	30.35	1,502	+1.70(+5.94%)
Sep 22, 2022	28.52	28.65	28.51	28.65	1,200	+0.06(+0.22%)
Sep 21, 2022	28.07	28.59	27.35	28.59	3,000	+0.54(+1.92%)
Sep 20, 2022	28.05	28.05	28.05	28.05	113	+1.03(+3.81%)
Sep 19, 2022	27.35	27.35	27.02	27.02	452	-0.74(-2.66%)
Sep 16, 2022	28.62	28.62	27.76	27.76	605	-0.15(-0.53%)
Sep 15, 2022	27.72	27.96	27.72	27.91	501	-0.01(-0.04%)
Sep 14, 2022	28.17	28.26	27.92	27.92	696	-0.31(-1.10%)
Sep 13, 2022	26.81	28.23	26.75	28.23	701	+2.48(+9.63%)
Sep 12, 2022	25.75	25.75	25.75	25.75	80	+0.01(+0.02%)
Sep 09, 2022	25.74	25.74	25.74	25.74	553	-0.38(-1.46%)
Sep 08, 2022	26.30	26.30	26.12	26.12	187	-0.43(-1.60%)
Sep 07, 2022	27.28	27.28	26.55	26.55	1,105	-1.60(-5.69%)
Sep 06, 2022	27.83	28.15	27.83	28.15	415	+0.64(+2.31%)
Sep 02, 2022	26.51	27.79	26.51	27.52	1,321	+0.26(+0.97%)
Sep 01, 2022	27.25	27.25	27.25	27.25	4	-0.17(-0.61%)
Aug 31, 2022	27.69	27.69	27.42	27.42	319	-0.60(-2.15%)
Aug 30, 2022	28.02	28.02	28.02	28.02	4	+0.50(+1.81%)
Aug 29, 2022	27.44	27.53	27.44	27.53	321	-0.22(-0.80%)
Aug 26, 2022	25.46	27.75	25.46	27.75	387	+2.47(+9.79%)
Aug 25, 2022	25.45	25.45	25.27	25.27	341	-0.78(-2.98%)
Aug 24, 2022	26.05	26.05	26.05	26.05	245	-0.89(-3.29%)
Aug 23, 2022	27.10	27.10	26.94	26.94	723	-0.51(-1.86%)
Aug 22, 2022	26.73	27.45	26.72	27.45	732	+1.64(+6.37%)
Aug 19, 2022	25.87	25.87	25.81	25.81	243	+1.15(+4.64%)
Aug 18, 2022	24.66	24.66	24.66	24.66	32	-0.38(-1.52%)
Aug 17, 2022	25.05	25.05	25.04	25.04	145	-0.07(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: SPKX )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

(NY: SPKX )

Historical Prices

Sections

Services

The Daily Press