5 DAY PERFORMANCE
-5.00%
1 MONTH PERFORMANCE
-0.56%
3 MONTH PERFORMANCE
+5.07%
6 MONTH PERFORMANCE
+11.30%
YEAR-TO-DATE PERFORMANCE
+3.10%
1 YEAR PERFORMANCE
+5.07%
Spok Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $16.27 | $15.96 (-1.91%) | $16.43 | $15.93 | 196,540 | $323.41 M |
| 12/19/2024 | $16.31 | $16.46 (0.92%) | $16.57 | $16.11 | 240,629 | $333.55 M |
| 12/18/2024 | $16.79 | $16.26 (-3.16%) | $16.93 | $16.18 | 161,709 | $329.49 M |
| 12/17/2024 | $16.72 | $16.66 (-0.36%) | $16.74 | $16.51 | 77,907 | $337.60 M |
| 12/16/2024 | $16.75 | $16.80 (0.3%) | $16.86 | $16.62 | 85,521 | $340.44 M |
| 12/13/2024 | $16.70 | $16.70 (0%) | $16.76 | $16.51 | 53,300 | $338.41 M |
| 12/12/2024 | $16.65 | $16.77 (0.72%) | $16.80 | $16.59 | 62,506 | $339.83 M |
| 12/11/2024 | $16.80 | $16.59 (-1.25%) | $16.85 | $16.59 | 164,101 | $336.18 M |
| 12/10/2024 | $16.68 | $16.74 (0.36%) | $16.86 | $16.41 | 85,600 | $339.22 M |
| 12/09/2024 | $16.30 | $16.63 (2.02%) | $16.66 | $16.30 | 113,700 | $336.99 M |
| 12/06/2024 | $16.46 | $16.30 (-0.97%) | $16.46 | $16.16 | 72,100 | $330.30 M |
| 12/05/2024 | $16.33 | $16.39 (0.37%) | $16.46 | $16.23 | 93,900 | $332.13 M |
| 12/04/2024 | $16.59 | $16.34 (-1.51%) | $16.59 | $16.25 | 71,900 | $331.11 M |
| 12/03/2024 | $16.54 | $16.54 (0%) | $16.57 | $16.43 | 84,723 | $335.17 M |
| 12/02/2024 | $16.41 | $16.52 (0.67%) | $16.58 | $16.36 | 106,100 | $334.76 M |
| 11/29/2024 | $16.47 | $16.41 (-0.36%) | $16.54 | $16.32 | 70,439 | $332.53 M |
| 11/27/2024 | $16.45 | $16.47 (0.12%) | $16.57 | $16.33 | 90,500 | $333.75 M |
| 11/26/2024 | $16.40 | $16.37 (-0.18%) | $16.53 | $16.31 | 103,205 | $331.72 M |
| 11/25/2024 | $16.40 | $16.38 (-0.12%) | $16.54 | $16.27 | 108,200 | $331.93 M |
| 11/22/2024 | $16.18 | $16.22 (0.25%) | $16.34 | $16.17 | 92,800 | $328.68 M |
| 11/21/2024 | $15.91 | $16.05 (0.88%) | $16.12 | $15.89 | 79,299 | $325.24 M |
| 11/20/2024 | $15.84 | $15.96 (0.76%) | $16.01 | $15.75 | 91,200 | $323.41 M |
| 11/19/2024 | $16.33 | $15.95 (-2.33%) | $16.36 | $15.89 | 136,610 | $323.21 M |
| 11/18/2024 | $16.24 | $16.36 (0.74%) | $16.50 | $16.00 | 101,900 | $331.52 M |
| 11/15/2024 | $16.76 | $16.54 (-1.31%) | $16.80 | $16.49 | 146,818 | $335.17 M |
| 11/14/2024 | $16.73 | $16.73 (0%) | $16.93 | $16.65 | 116,200 | $339.02 M |
| 11/13/2024 | $17.14 | $16.79 (-2.04%) | $17.15 | $16.78 | 194,802 | $340.23 M |
| 11/12/2024 | $16.99 | $17.04 (0.29%) | $17.17 | $16.86 | 144,076 | $345.30 M |
| 11/11/2024 | $16.70 | $17.04 (2.04%) | $17.17 | $16.52 | 108,126 | $345.30 M |
| 11/08/2024 | $16.79 | $17.05 (1.55%) | $17.08 | $16.75 | 129,500 | $344.91 M |
| 11/07/2024 | $16.78 | $16.76 (-0.12%) | $16.85 | $16.63 | 130,558 | $339.04 M |
| 11/06/2024 | $16.25 | $16.77 (3.2%) | $16.85 | $16.05 | 233,233 | $339.24 M |
| 11/05/2024 | $15.71 | $15.93 (1.4%) | $16.02 | $15.71 | 130,100 | $322.25 M |
| 11/04/2024 | $15.50 | $15.79 (1.87%) | $15.81 | $15.44 | 105,000 | $319.42 M |
| 11/01/2024 | $15.65 | $15.49 (-1.02%) | $15.83 | $15.37 | 170,400 | $313.35 M |
| 10/31/2024 | $15.25 | $15.57 (2.1%) | $16.25 | $15.24 | 197,000 | $314.97 M |
| 10/30/2024 | $15.03 | $14.93 (-0.67%) | $15.10 | $14.91 | 75,305 | $302.02 M |
| 10/29/2024 | $15.11 | $15.04 (-0.46%) | $15.18 | $15.03 | 69,000 | $304.25 M |
| 10/28/2024 | $14.95 | $15.14 (1.27%) | $15.16 | $14.95 | 68,246 | $306.27 M |
| 10/25/2024 | $15.10 | $14.89 (-1.39%) | $15.12 | $14.79 | 89,241 | $301.56 M |
| 10/24/2024 | $14.87 | $14.98 (0.74%) | $15.09 | $14.87 | 82,221 | $303.38 M |
| 10/23/2024 | $14.80 | $14.87 (0.47%) | $14.89 | $14.71 | 52,623 | $301.15 M |
| 10/22/2024 | $15.10 | $14.80 (-1.99%) | $15.10 | $14.78 | 81,921 | $299.74 M |
| 10/21/2024 | $15.14 | $15.07 (-0.46%) | $15.19 | $15.00 | 111,000 | $305.20 M |
| 10/18/2024 | $15.22 | $15.11 (-0.72%) | $15.24 | $15.04 | 93,900 | $306.01 M |
| 10/17/2024 | $14.87 | $15.21 (2.29%) | $15.25 | $14.81 | 106,200 | $308.04 M |
| 10/16/2024 | $14.72 | $14.84 (0.82%) | $14.96 | $14.68 | 75,200 | $300.55 M |
| 10/15/2024 | $14.61 | $14.66 (0.34%) | $14.79 | $14.51 | 104,600 | $296.90 M |
| 10/14/2024 | $14.80 | $14.64 (-1.08%) | $14.86 | $14.58 | 106,600 | $296.50 M |
| 10/11/2024 | $14.86 | $14.77 (-0.61%) | $14.90 | $14.74 | 55,700 | $299.13 M |
| 10/10/2024 | $14.79 | $14.81 (0.14%) | $14.86 | $14.71 | 72,100 | $299.94 M |
| 10/09/2024 | $14.53 | $14.82 (2%) | $14.97 | $14.53 | 94,200 | $300.14 M |
| 10/08/2024 | $14.53 | $14.57 (0.28%) | $14.69 | $14.49 | 136,039 | $295.08 M |
| 10/07/2024 | $14.67 | $14.47 (-1.36%) | $14.70 | $14.41 | 126,300 | $293.05 M |
| 10/04/2024 | $14.70 | $14.70 (0%) | $14.81 | $14.62 | 81,200 | $297.71 M |
| 10/03/2024 | $14.71 | $14.53 (-1.22%) | $14.83 | $14.50 | 147,319 | $294.27 M |
| 10/02/2024 | $14.85 | $14.71 (-0.94%) | $14.93 | $14.70 | 95,700 | $297.91 M |
| 10/01/2024 | $15.06 | $14.82 (-1.59%) | $15.06 | $14.78 | 113,703 | $300.14 M |
| 09/30/2024 | $15.18 | $15.06 (-0.79%) | $15.34 | $14.83 | 108,704 | $305.00 M |
| 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 |