-
5 DAY PERFORMANCE
-0.98% -
1 MONTH PERFORMANCE
+2.23% -
3 MONTH PERFORMANCE
+2.30% -
6 MONTH PERFORMANCE
-5.02% -
YEAR-TO-DATE PERFORMANCE
-2.13% -
1 YEAR PERFORMANCE
+3.77%
Spok Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $15.03 | $15.16 (0.86%) | $15.31 | $15.03 | 145,025 | $307.03 M |
| 09/26/2024 | $14.90 | $14.99 (0.6%) | $15.07 | $14.73 | 183,000 | $303.58 M |
| 09/25/2024 | $15.26 | $14.98 (-1.83%) | $15.29 | $14.97 | 93,924 | $303.38 M |
| 09/24/2024 | $15.24 | $15.20 (-0.26%) | $15.37 | $15.19 | 97,244 | $307.84 M |
| 09/23/2024 | $15.28 | $15.30 (0.13%) | $15.42 | $15.23 | 58,212 | $309.86 M |
| 09/20/2024 | $15.30 | $15.19 (-0.72%) | $15.44 | $15.06 | 222,314 | $307.63 M |
| 09/19/2024 | $15.43 | $15.35 (-0.52%) | $15.46 | $15.21 | 54,545 | $310.88 M |
| 09/18/2024 | $15.29 | $15.27 (-0.13%) | $15.55 | $15.22 | 98,241 | $309.25 M |
| 09/17/2024 | $15.56 | $15.34 (-1.41%) | $15.65 | $15.25 | 86,146 | $310.67 M |
| 09/16/2024 | $15.54 | $15.55 (0.06%) | $15.58 | $15.36 | 125,143 | $314.93 M |
| 09/13/2024 | $15.17 | $15.44 (1.78%) | $15.61 | $15.13 | 134,100 | $312.70 M |
| 09/12/2024 | $14.95 | $15.05 (0.67%) | $15.11 | $14.91 | 56,243 | $304.80 M |
| 09/11/2024 | $14.88 | $14.88 (0%) | $14.95 | $14.68 | 77,898 | $301.36 M |
| 09/10/2024 | $14.83 | $14.98 (1.01%) | $15.01 | $14.75 | 59,119 | $303.38 M |
| 09/09/2024 | $14.67 | $14.76 (0.61%) | $14.84 | $14.51 | 136,600 | $298.93 M |
| 09/06/2024 | $14.70 | $14.61 (-0.61%) | $14.77 | $14.59 | 109,500 | $295.89 M |
| 09/05/2024 | $14.80 | $14.65 (-1.01%) | $14.87 | $14.58 | 101,036 | $296.70 M |
| 09/04/2024 | $14.77 | $14.74 (-0.2%) | $14.89 | $14.64 | 62,300 | $298.52 M |
| 09/03/2024 | $14.81 | $14.72 (-0.61%) | $14.81 | $14.62 | 88,009 | $298.12 M |
| 08/30/2024 | $14.92 | $14.87 (-0.34%) | $14.96 | $14.69 | 98,000 | $301.15 M |
| 08/29/2024 | $14.87 | $14.88 (0.07%) | $15.01 | $14.84 | 127,600 | $301.36 M |
| 08/28/2024 | $14.95 | $14.82 (-0.87%) | $15.19 | $14.80 | 132,300 | $300.14 M |
| 08/27/2024 | $15.10 | $15.02 (-0.53%) | $15.14 | $14.86 | 67,000 | $304.19 M |
| 08/26/2024 | $15.16 | $15.10 (-0.4%) | $15.24 | $15.04 | 90,131 | $305.81 M |
| 08/23/2024 | $14.62 | $15.03 (2.8%) | $15.09 | $14.54 | 131,700 | $304.39 M |
| 08/22/2024 | $14.78 | $14.51 (-1.83%) | $14.80 | $14.48 | 97,700 | $293.86 M |
| 08/21/2024 | $14.79 | $14.78 (-0.07%) | $14.91 | $14.67 | 126,913 | $299.33 M |
| 08/20/2024 | $14.92 | $14.75 (-1.14%) | $14.94 | $14.69 | 127,246 | $298.72 M |
| 08/19/2024 | $15.03 | $14.92 (-0.73%) | $15.03 | $14.68 | 183,444 | $302.17 M |
| 08/16/2024 | $15.46 | $15.18 (-1.81%) | $15.58 | $15.10 | 247,000 | $307.43 M |
| 08/15/2024 | $15.61 | $15.50 (-0.7%) | $15.75 | $15.39 | 124,238 | $313.91 M |
| 08/14/2024 | $15.44 | $15.30 (-0.91%) | $15.44 | $15.24 | 90,645 | $309.86 M |
| 08/13/2024 | $15.06 | $15.35 (1.93%) | $15.40 | $14.96 | 173,400 | $310.88 M |
| 08/12/2024 | $14.96 | $14.95 (-0.07%) | $15.00 | $14.55 | 172,931 | $302.77 M |
| 08/09/2024 | $14.87 | $14.87 (0%) | $14.94 | $14.64 | 77,100 | $301.15 M |
| 08/08/2024 | $14.64 | $14.87 (1.57%) | $14.92 | $14.60 | 85,903 | $301.15 M |
| 08/07/2024 | $14.51 | $14.45 (-0.41%) | $14.74 | $14.41 | 95,500 | $292.65 M |
| 08/06/2024 | $14.29 | $14.33 (0.28%) | $14.43 | $14.13 | 123,400 | $290.22 M |
| 08/05/2024 | $14.25 | $14.21 (-0.28%) | $14.47 | $14.09 | 207,800 | $287.79 M |
| 08/02/2024 | $14.80 | $14.81 (0.07%) | $15.02 | $14.58 | 125,419 | $299.94 M |
| 08/01/2024 | $15.31 | $14.91 (-2.61%) | $15.34 | $14.85 | 119,400 | $301.96 M |
| 07/31/2024 | $15.16 | $15.33 (1.12%) | $15.58 | $15.16 | 87,000 | $310.47 M |
| 07/30/2024 | $15.26 | $15.13 (-0.85%) | $15.26 | $14.92 | 92,500 | $306.42 M |
| 07/29/2024 | $15.48 | $15.14 (-2.2%) | $15.59 | $14.93 | 155,300 | $306.62 M |
| 07/26/2024 | $15.50 | $15.43 (-0.45%) | $15.55 | $14.70 | 227,719 | $312.50 M |
| 07/25/2024 | $15.56 | $15.39 (-1.09%) | $16.17 | $15.27 | 292,800 | $311.69 M |
| 07/24/2024 | $16.54 | $16.46 (-0.48%) | $16.73 | $16.40 | 108,800 | $333.36 M |
| 07/23/2024 | $16.67 | $16.59 (-0.48%) | $16.83 | $16.55 | 79,826 | $335.99 M |
| 07/22/2024 | $16.17 | $16.67 (3.09%) | $16.74 | $15.84 | 205,389 | $337.61 M |
| 07/19/2024 | $16.20 | $16.08 (-0.74%) | $16.25 | $16.01 | 69,445 | $324.34 M |
| 07/18/2024 | $16.35 | $16.16 (-1.16%) | $16.51 | $16.03 | 90,981 | $325.96 M |
| 07/17/2024 | $16.48 | $16.33 (-0.91%) | $16.66 | $16.31 | 129,694 | $329.39 M |
| 07/16/2024 | $16.15 | $16.47 (1.98%) | $16.50 | $16.14 | 140,009 | $332.21 M |
| 07/15/2024 | $15.71 | $16.01 (1.91%) | $16.06 | $15.70 | 107,182 | $322.93 M |
| 07/12/2024 | $15.83 | $15.69 (-0.88%) | $16.10 | $15.66 | 102,059 | $316.48 M |
| 07/11/2024 | $15.25 | $15.80 (3.61%) | $15.89 | $15.13 | 154,600 | $318.69 M |
| 07/10/2024 | $15.11 | $15.16 (0.33%) | $15.16 | $15.00 | 50,457 | $305.79 M |
| 07/09/2024 | $15.15 | $15.02 (-0.86%) | $15.24 | $14.94 | 71,094 | $302.96 M |
| 07/08/2024 | $14.96 | $15.13 (1.14%) | $15.20 | $14.94 | 75,127 | $305.18 M |
| 07/05/2024 | $14.96 | $14.96 (0%) | $15.04 | $14.75 | 87,043 | $301.75 M |
| 07/03/2024 | $15.25 | $15.04 (-1.38%) | $15.28 | $15.02 | 40,664 | $303.37 M |
| 07/02/2024 | $14.92 | $15.27 (2.35%) | $15.30 | $14.78 | 130,865 | $308.00 M |
| 07/01/2024 | $14.94 | $14.92 (-0.13%) | $15.00 | $14.72 | 126,266 | $300.94 M |
| 06/28/2024 | $14.65 | $14.81 (1.09%) | $14.86 | $14.62 | 293,450 | $298.73 M |