Date	Open	High	Low	Close	Volume	Change (%)
Aug 09, 2021		11.19	11.19	11.19	0	+0.33(+3.08%)
Aug 06, 2021	10.94	11.04	10.83	10.85	75,442	-0.09(-0.81%)
Aug 05, 2021	10.96	11.13	10.93	10.94	68,200	+0.05(+0.45%)
Aug 04, 2021	11.05	11.07	10.82	10.89	72,005	-0.18(-1.60%)
Aug 03, 2021	11.27	11.27	10.94	11.07	86,282	-0.08(-0.71%)
Aug 02, 2021	10.98	11.22	10.98	11.15	62,825	+0.20(+1.80%)
Jul 30, 2021	11.10	11.16	10.90	10.95	87,360	-0.14(-1.24%)
Jul 29, 2021	11.20	11.26	11.04	11.09	107,478	-0.01(-0.09%)
Jul 28, 2021	11.07	11.16	10.94	11.10	78,086	+0.03(+0.27%)
Jul 27, 2021	11.22	11.27	10.86	11.07	70,054	-0.14(-1.23%)
Jul 26, 2021	11.44	11.52	11.14	11.21	67,815	-0.19(-1.64%)
Jul 23, 2021	11.30	11.44	11.10	11.40	74,989	+0.13(+1.14%)
Jul 22, 2021	11.47	11.55	11.19	11.27	57,319	-0.17(-1.46%)
Jul 21, 2021	11.42	11.66	11.32	11.43	73,087	+0.12(+1.04%)
Jul 20, 2021	11.16	11.48	11.12	11.32	81,662	+0.22(+1.95%)
Jul 19, 2021	11.45	11.45	10.93	11.10	148,501	-0.33(-2.93%)
Jul 16, 2021	11.65	12.15	11.39	11.43	287,081	-0.16(-1.36%)
Jul 15, 2021	11.33	11.71	11.24	11.59	107,158	+0.28(+2.43%)
Jul 14, 2021	11.35	11.55	11.27	11.32	116,139	+0.00(+0.00%)
Jul 13, 2021	11.57	11.68	11.25	11.32	112,734	-0.26(-2.21%)
Jul 12, 2021	11.83	11.88	11.51	11.57	98,466	-0.23(-1.92%)
Jul 09, 2021	11.71	11.89	11.64	11.80	114,034	+0.15(+1.27%)
Jul 08, 2021	11.41	11.70	11.41	11.65	99,158	+0.10(+0.85%)
Jul 07, 2021	11.70	11.71	11.35	11.55	147,150	-0.17(-1.43%)
Jul 06, 2021	11.43	11.80	11.07	11.72	235,179	+0.12(+1.02%)
Jul 02, 2021	11.50	11.76	11.38	11.60	164,333	+0.09(+0.77%)
Jul 01, 2021	11.20	11.56	11.13	11.51	155,407	+0.36(+3.27%)
Jun 30, 2021	11.34	11.34	11.07	11.15	112,479	+0.00(+0.00%)
Jun 29, 2021	10.82	11.30	10.74	11.15	188,437	+0.33(+3.09%)
Jun 28, 2021	10.68	10.81	10.64	10.81	86,623	+0.15(+1.38%)
Jun 25, 2021	10.66	10.86	10.61	10.67	350,933	-0.01(-0.09%)
Jun 24, 2021	10.71	10.75	10.52	10.68	118,163	+0.04(+0.37%)
Jun 23, 2021	10.77	10.87	10.64	10.64	76,767	-0.15(-1.37%)
Jun 22, 2021	10.94	10.94	10.72	10.79	116,686	-0.16(-1.44%)
Jun 21, 2021	10.87	11.01	10.80	10.94	93,351	+0.06(+0.54%)
Jun 18, 2021	11.07	11.17	10.86	10.88	164,903	-0.25(-2.21%)
Jun 17, 2021	11.09	11.19	11.02	11.13	82,333	+0.04(+0.36%)
Jun 16, 2021	11.27	11.34	11.08	11.09	109,881	-0.25(-2.17%)
Jun 15, 2021	11.40	11.42	11.28	11.34	104,277	-0.05(-0.43%)
Jun 14, 2021	11.45	11.50	11.35	11.39	72,366	-0.03(-0.26%)
Jun 11, 2021	11.36	11.50	11.22	11.42	132,067	+0.12(+1.05%)
Jun 10, 2021	11.32	11.39	11.15	11.30	102,703	+0.01(+0.09%)
Jun 09, 2021	11.07	11.39	10.90	11.29	97,139	+0.25(+2.23%)
Jun 08, 2021	11.03	11.11	10.85	11.04	148,907	+0.10(+0.90%)
Jun 07, 2021	10.80	11.03	10.80	10.94	119,655	+0.18(+1.65%)
Jun 04, 2021	10.99	11.03	10.77	10.77	129,974	-0.27(-2.41%)
Jun 03, 2021	10.45	11.15	10.39	11.03	417,619	+0.57(+5.46%)
Jun 02, 2021	10.19	10.52	10.13	10.46	205,220	+0.32(+3.20%)
Jun 01, 2021	10.25	10.29	10.07	10.14	138,928	-0.09(-0.87%)
May 28, 2021	10.44	10.62	10.20	10.22	164,564	-0.29(-2.80%)
May 27, 2021	10.65	10.69	10.46	10.52	230,977	-0.11(-1.00%)
May 26, 2021	10.75	10.76	10.60	10.62	127,248	-0.06(-0.54%)
May 25, 2021	10.62	10.81	10.55	10.68	189,245	+0.06(+0.55%)
May 24, 2021	10.55	10.64	10.37	10.62	153,816	+0.16(+1.57%)
May 21, 2021	10.50	10.53	10.31	10.46	162,010	+0.04(+0.37%)
May 20, 2021	10.40	10.61	10.34	10.42	154,092	+0.07(+0.65%)
May 19, 2021	10.31	10.45	10.02	10.35	175,597	+0.00(+0.00%)
May 18, 2021	10.36	10.45	10.16	10.35	160,608	-0.01(-0.09%)
May 17, 2021	9.957	10.64	9.938	10.36	324,840	+0.43(+4.28%)
May 14, 2021	9.870	10.05	9.870	9.938	245,104	+0.09(+0.88%)
May 13, 2021	9.744	9.952	9.647	9.851	236,047	+0.15(+1.50%)
May 12, 2021	9.870	9.880	9.657	9.706	200,771	-0.19(-1.96%)
May 11, 2021	9.764	9.918	9.657	9.899	188,260	+0.07(+0.69%)
May 10, 2021	9.957	10.01	9.657	9.831	203,201	-0.02(-0.20%)
May 07, 2021	9.580	10.14	9.531	9.851	235,342	+0.38(+3.98%)
May 06, 2021	9.522	9.773	9.135	9.473	408,626	+0.01(+0.10%)
May 05, 2021	10.30	10.30	9.386	9.464	620,530	-0.78(-7.65%)
May 04, 2021	10.40	10.40	10.09	10.25	114,275	-0.14(-1.31%)
May 03, 2021	10.24	10.48	10.21	10.38	133,800	+0.15(+1.42%)
Apr 30, 2021	10.16	10.32	10.05	10.24	175,889	+0.07(+0.67%)
Apr 29, 2021	10.12	10.23	10.10	10.17	65,571	+0.06(+0.57%)
Apr 28, 2021	9.938	10.14	9.880	10.11	84,054	+0.16(+1.65%)
Apr 27, 2021	9.996	10.07	9.918	9.947	85,795	-0.05(-0.48%)
Apr 26, 2021	10.04	10.14	9.986	9.996	127,145	+0.00(+0.00%)
Apr 23, 2021	9.899	10.05	9.851	9.996	149,950	+0.07(+0.68%)
Apr 22, 2021	9.851	10.15	9.773	9.928	133,516	+0.11(+1.08%)
Apr 21, 2021	9.802	9.899	9.793	9.822	94,954	+0.00(+0.00%)
Apr 20, 2021	9.783	9.860	9.628	9.822	153,430	+0.04(+0.40%)
Apr 19, 2021	9.744	9.967	9.580	9.783	251,624	+0.03(+0.35%)
Apr 16, 2021	9.831	9.996	9.744	9.749	298,558	-0.09(-0.93%)
Apr 15, 2021	9.976	10.06	9.802	9.841	243,909	-0.13(-1.26%)
Apr 14, 2021	10.06	10.18	9.909	9.967	111,916	-0.13(-1.25%)
Apr 13, 2021	9.967	10.09	9.822	10.09	109,601	+0.09(+0.87%)
Apr 12, 2021	10.02	10.16	9.918	10.01	77,700	-0.02(-0.19%)
Apr 09, 2021	10.23	10.23	9.986	10.02	142,923	-0.20(-1.99%)
Apr 08, 2021	10.18	10.33	10.09	10.23	88,908	+0.07(+0.67%)
Apr 07, 2021	10.35	10.35	10.09	10.16	121,192	-0.17(-1.69%)
Apr 06, 2021	10.32	10.43	10.22	10.33	82,951	+0.01(+0.09%)
Apr 05, 2021	10.32	10.45	10.24	10.32	101,284	+0.03(+0.28%)
Apr 01, 2021	10.29	10.40	10.20	10.30	99,106	-0.04(-0.37%)
Mar 31, 2021	10.10	10.40	10.06	10.33	157,170	+0.28(+2.79%)
Mar 30, 2021	10.11	10.13	9.880	10.05	165,545	-0.04(-0.38%)
Mar 29, 2021	9.947	10.31	9.947	10.09	133,746	+0.04(+0.38%)
Mar 26, 2021	10.21	10.26	9.962	10.05	96,625	-0.09(-0.86%)
Mar 25, 2021	9.773	10.20	9.715	10.14	163,627	+0.27(+2.75%)
Mar 24, 2021	10.09	10.25	9.860	9.870	102,883	-0.11(-1.07%)
Mar 23, 2021	10.13	10.27	9.967	9.976	144,076	-0.22(-2.18%)
Mar 22, 2021	10.37	10.37	9.928	10.20	207,072	+0.05(+0.48%)
Mar 19, 2021	10.07	10.20	9.918	10.15	216,400	+0.03(+0.29%)
Mar 18, 2021	10.38	10.42	10.03	10.12	141,912	-0.31(-2.97%)
Mar 17, 2021	10.53	10.55	10.13	10.43	270,647	-0.10(-0.92%)
Mar 16, 2021	10.48	10.53	10.33	10.53	162,987	-0.01(-0.09%)
Mar 15, 2021	10.44	10.64	10.38	10.54	195,202	+0.20(+1.97%)
Mar 12, 2021	10.22	10.49	10.16	10.33	150,054	+0.17(+1.71%)
Mar 11, 2021	10.29	10.32	9.618	10.16	176,012	-0.12(-1.13%)
Mar 10, 2021	10.30	10.55	10.20	10.28	197,248	+0.05(+0.47%)
Mar 09, 2021	9.986	10.32	9.957	10.23	240,436	+0.28(+2.82%)
Mar 08, 2021	9.599	9.967	9.551	9.947	215,319	+0.43(+4.47%)
Mar 05, 2021	9.599	9.681	9.386	9.522	239,239	+0.15(+1.55%)
Mar 04, 2021	9.435	9.560	9.077	9.377	364,104	-0.15(-1.62%)
Mar 03, 2021	9.609	9.715	9.435	9.531	261,254	-0.13(-1.30%)
Mar 02, 2021	10.07	10.12	9.657	9.657	234,873	-0.41(-4.04%)
Mar 01, 2021	9.909	10.29	9.870	10.06	186,310	+0.42(+4.31%)
Feb 26, 2021	9.870	10.07	9.531	9.647	422,569	-0.61(-5.93%)
Feb 25, 2021	10.54	10.78	10.14	10.26	450,863	-0.29(-2.71%)
Feb 24, 2021	10.21	10.62	10.12	10.54	445,723	+0.45(+4.43%)
Feb 23, 2021	9.885	10.22	9.599	10.09	504,492	+0.14(+1.43%)
Feb 22, 2021	10.50	10.57	9.495	9.951	839,433	-0.56(-5.34%)
Feb 19, 2021	10.62	10.71	10.42	10.51	387,121	-0.05(-0.45%)
Feb 18, 2021	10.53	10.77	10.51	10.56	283,594	+0.05(+0.45%)
Feb 17, 2021	10.58	10.73	10.47	10.51	303,420	-0.10(-0.90%)
Feb 16, 2021	11.23	11.34	10.34	10.61	662,357	-0.74(-6.54%)
Feb 12, 2021	11.19	11.37	11.09	11.35	115,411	+0.08(+0.68%)
Feb 11, 2021	11.43	11.61	11.15	11.27	165,142	-0.29(-2.47%)
Feb 10, 2021	11.76	11.80	11.42	11.56	148,689	-0.08(-0.65%)
Feb 09, 2021	11.61	11.66	11.35	11.64	379,359	+0.19(+1.66%)
Feb 08, 2021	11.27	11.57	11.26	11.45	251,166	+0.34(+3.08%)
Feb 05, 2021	10.88	11.13	10.85	11.10	127,814	+0.32(+3.00%)
Feb 04, 2021	10.61	10.79	10.43	10.78	242,847	+0.23(+2.16%)
Feb 03, 2021	10.64	10.68	10.41	10.55	224,262	-0.03(-0.27%)
Feb 02, 2021	10.51	10.69	10.39	10.58	247,648	+0.11(+1.09%)
Feb 01, 2021	10.64	10.86	10.42	10.47	364,082	+0.03(+0.27%)
Jan 29, 2021	10.67	10.85	10.39	10.44	237,234	-0.19(-1.79%)
Jan 28, 2021	11.16	11.16	10.52	10.63	228,707	-0.53(-4.77%)
Jan 27, 2021	10.94	11.50	10.75	11.16	342,848	+0.18(+1.65%)
Jan 26, 2021	10.61	10.98	10.48	10.98	173,044	+0.48(+4.53%)
Jan 25, 2021	10.34	10.58	10.27	10.50	202,649	+0.16(+1.56%)
Jan 22, 2021	10.42	10.42	10.21	10.34	86,716	-0.15(-1.45%)
Jan 21, 2021	10.50	10.56	10.30	10.49	96,913	-0.01(-0.09%)
Jan 20, 2021	10.60	10.62	10.33	10.50	115,136	-0.01(-0.09%)
Jan 19, 2021	10.44	10.74	10.42	10.51	214,876	+0.19(+1.84%)
Jan 15, 2021	10.47	10.51	10.17	10.32	380,920	-0.14(-1.36%)
Jan 14, 2021	10.56	10.64	10.42	10.47	207,954	+0.00(+0.00%)
Jan 13, 2021	10.58	10.77	10.47	10.47	122,284	-0.10(-0.90%)
Jan 12, 2021	10.61	10.64	10.32	10.56	235,004	+0.00(+0.00%)
Jan 11, 2021	9.923	10.64	9.923	10.56	398,606	+0.77(+7.87%)
Jan 08, 2021	10.04	10.08	9.618	9.790	218,419	-0.15(-1.53%)
Jan 07, 2021	9.685	10.23	9.561	9.942	421,960	+0.49(+5.13%)
Jan 06, 2021	9.114	9.618	9.114	9.457	244,290	+0.32(+3.54%)
Jan 05, 2021	9.114	9.390	9.057	9.133	138,985	+0.02(+0.21%)
Jan 04, 2021	9.209	9.219	8.857	9.114	147,779	+0.01(+0.10%)
Dec 31, 2020		9.105	9.105	9.105	108,278	+0.03(+0.31%)
Dec 30, 2020	8.952	9.114	8.952	9.076	108,278	+0.11(+1.27%)
Dec 29, 2020	9.029	9.105	8.791	8.962	136,291	-0.08(-0.84%)
Dec 28, 2020	9.124	9.124	8.895	9.038	138,657	+0.02(+0.21%)
Dec 24, 2020	9.019	9.114	8.857	9.019	82,406	+0.08(+0.85%)
Dec 23, 2020	8.914	9.152	8.838	8.943	144,319	+0.07(+0.75%)
Dec 22, 2020	8.876	8.972	8.705	8.876	125,578	+0.09(+0.97%)
Dec 21, 2020	8.895	8.943	8.657	8.791	161,249	-0.14(-1.60%)
Dec 18, 2020	9.067	9.209	8.686	8.933	542,684	-0.10(-1.16%)
Dec 17, 2020	9.114	9.228	9.000	9.038	124,793	-0.05(-0.52%)
Dec 16, 2020	9.219	9.419	8.981	9.086	138,293	-0.13(-1.44%)
Dec 15, 2020	9.038	9.219	8.952	9.219	126,510	+0.30(+3.42%)
Dec 14, 2020	8.924	9.219	8.886	8.914	121,008	+0.09(+0.97%)
Dec 11, 2020	8.876	9.105	8.762	8.829	192,036	+0.01(+0.11%)
Dec 10, 2020	8.734	8.895	8.677	8.819	113,826	+0.08(+0.87%)
Dec 09, 2020	8.857	8.895	8.639	8.743	109,182	-0.07(-0.76%)
Dec 08, 2020	8.772	8.933	8.686	8.810	107,644	+0.01(+0.11%)
Dec 07, 2020	8.800	8.981	8.753	8.800	150,914	+0.00(+0.00%)
Dec 04, 2020	8.562	8.829	8.467	8.800	148,415	+0.29(+3.35%)
Dec 03, 2020	8.705	8.705	8.429	8.515	210,555	-0.10(-1.10%)
Dec 02, 2020	8.876	8.895	8.524	8.610	203,189	-0.27(-3.00%)
Dec 01, 2020	8.933	9.029	8.734	8.876	136,955	+0.05(+0.54%)
Nov 30, 2020	9.419	9.423	8.724	8.829	457,445	-0.57(-6.06%)
Nov 27, 2020	9.455	9.473	9.305	9.398	235,057	+0.07(+0.70%)
Nov 25, 2020	9.408	9.436	9.258	9.333	230,133	-0.09(-0.99%)
Nov 24, 2020	9.118	9.576	9.062	9.426	249,292	+0.44(+4.89%)
Nov 23, 2020	8.922	9.156	8.857	8.987	201,636	+0.16(+1.80%)
Nov 20, 2020	8.838	8.913	8.707	8.829	181,109	+0.02(+0.21%)
Nov 19, 2020	8.735	8.913	8.576	8.810	196,559	+0.07(+0.75%)
Nov 18, 2020	8.763	8.931	8.688	8.744	243,270	+0.04(+0.43%)
Nov 17, 2020	8.614	8.857	8.586	8.707	128,260	+0.07(+0.76%)
Nov 16, 2020	8.726	8.782	8.539	8.642	206,481	+0.09(+1.09%)
Nov 13, 2020	8.483	8.782	8.483	8.548	151,353	+0.14(+1.67%)
Nov 12, 2020	8.707	8.782	8.361	8.408	238,588	-0.29(-3.33%)
Nov 11, 2020	8.679	8.782	8.450	8.698	172,298	+0.10(+1.20%)
Nov 10, 2020	8.483	8.704	8.408	8.595	149,443	+0.21(+2.45%)
Nov 09, 2020	8.688	8.801	8.380	8.389	113,486	+0.01(+0.11%)
Nov 06, 2020	8.782	8.819	8.333	8.380	87,450	-0.36(-4.06%)
Nov 05, 2020	8.632	8.875	8.595	8.735	74,526	+0.01(+0.11%)
Nov 04, 2020	8.679	8.894	8.548	8.726	93,341	-0.05(-0.53%)
Nov 03, 2020	8.623	8.903	8.623	8.773	78,144	+0.24(+2.85%)

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.

Spark Energy (NQ: SPKE )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Spark Energy (NQ: SPKE )

Historical Prices

Sections

Services

Poteau Daily News