Spark I Acquisition Corporation (SPKL)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 10.31 | 10.32 | 10.31 | 10.31 | 10.31 | 23,102 |
| 08 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 07 May 2024 | 10.42 | 10.89 | 10.30 | 10.31 | 10.31 | 11,800 |
| 06 May 2024 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 21,000 |
| 03 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 02 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,300 |
| 01 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1,500 |
| 30 Apr 2024 | 10.80 | 10.80 | 10.30 | 10.32 | 10.32 | 4,900 |
| 29 Apr 2024 | 10.44 | 11.31 | 10.30 | 10.31 | 10.31 | 8,500 |
| 26 Apr 2024 | 10.30 | 11.35 | 10.30 | 10.35 | 10.35 | 3,900 |
| 25 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1,500 |
| 24 Apr 2024 | 10.30 | 10.32 | 10.30 | 10.31 | 10.31 | 151,700 |
| 23 Apr 2024 | 10.33 | 10.34 | 10.29 | 10.29 | 10.29 | 551,200 |
| 22 Apr 2024 | 10.33 | 10.33 | 10.31 | 10.32 | 10.32 | 8,200 |
| 19 Apr 2024 | 10.32 | 10.32 | 10.31 | 10.32 | 10.32 | 6,200 |
| 18 Apr 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 200 |
| 17 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 16 Apr 2024 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 110,200 |
| 15 Apr 2024 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | 59,800 |
| 12 Apr 2024 | 10.29 | 10.30 | 10.29 | 10.29 | 10.29 | 12,100 |
| 11 Apr 2024 | 10.28 | 10.29 | 10.27 | 10.29 | 10.29 | 57,600 |
| 10 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 900 |
| 09 Apr 2024 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 8,500 |
| 08 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 05 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 700 |
| 04 Apr 2024 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | 14,100 |
| 03 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 69,000 |
| 02 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2,400 |
| 01 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 28 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 26,000 |
| 27 Mar 2024 | 10.27 | 10.27 | 10.26 | 10.27 | 10.27 | 57,700 |
| 26 Mar 2024 | 10.27 | 10.27 | 10.26 | 10.27 | 10.27 | 24,800 |
| 25 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 22 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 21 Mar 2024 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 22,700 |
| 20 Mar 2024 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 600 |
| 19 Mar 2024 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 4,000 |
| 18 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 5,200 |
| 15 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 4,900 |
| 14 Mar 2024 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 1,400 |
| 13 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 700 |
| 12 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 11 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 9,800 |
| 08 Mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 200 |
| 07 Mar 2024 | 10.26 | 10.27 | 10.25 | 10.25 | 10.25 | 20,600 |
| 06 Mar 2024 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 31,500 |
| 05 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 400 |
| 04 Mar 2024 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 1,000 |
| 01 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 3,200 |
| 29 Feb 2024 | 10.23 | 10.26 | 10.23 | 10.26 | 10.26 | 1,600 |
| 28 Feb 2024 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | 2,200 |
| 27 Feb 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 1,200 |
| 26 Feb 2024 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | 8,200 |
| 23 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 5,000 |
| 22 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10,300 |
| 21 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 7,900 |
| 20 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 85,300 |
| 16 Feb 2024 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 3,300 |
| 15 Feb 2024 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 1,800 |
| 14 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 700 |
| 13 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 18,800 |
| 12 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 700 |
| 09 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,100 |
| 08 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 07 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1,300 |
| 06 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 05 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 02 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 3,700 |
| 01 Feb 2024 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 16,500 |
| 31 Jan 2024 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | 50,600 |
| 30 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 163,800 |
| 29 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 26 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 25 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 18,800 |
| 24 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 300 |
| 23 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10,000 |
| 22 Jan 2024 | 10.23 | 10.23 | 10.18 | 10.18 | 10.18 | 7,900 |
| 19 Jan 2024 | 10.19 | 10.21 | 10.18 | 10.21 | 10.21 | 2,800 |
| 18 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 100 |
| 17 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 16 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2,500 |
| 12 Jan 2024 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 3,700 |
| 11 Jan 2024 | 10.19 | 10.19 | 10.18 | 10.19 | 10.19 | 900 |
| 10 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 100 |
| 09 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 08 Jan 2024 | 10.17 | 10.18 | 10.17 | 10.17 | 10.17 | 79,500 |
| 05 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 04 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 03 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 100 |
| 02 Jan 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 25,400 |
| 29 Dec 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 100 |
| 28 Dec 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 27 Dec 2023 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | 132,200 |
| 26 Dec 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 57,000 |
| 22 Dec 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 21 Dec 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 20 Dec 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 19 Dec 2023 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 30,300 |
| 18 Dec 2023 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | 48,300 |
| 15 Dec 2023 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | 39,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.