Spok Holdings Inc (SPOK) Historical Stock Data
13.02 ↓0.01 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPOK is down -0.39% a day on average. There have been 15 days where Spok Holdings Inc closed green and 15 days where SPOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 13.02 | 13.02 | ↑$0.00 (0.00%) | 12.94 | 13.16 | 110.57K |
| 2025-12-04 | 13.18 | 13.03 | ↓$0.15 (-1.14%) | 12.95 | 13.18 | 135.12K |
| 2025-12-03 | 13.16 | 13.12 | ↓$0.04 (-0.30%) | 12.98 | 13.25 | 153.17K |
| 2025-12-02 | 13.13 | 13.13 | ↑$0.00 (0.00%) | 12.91 | 13.20 | 174.38K |
| 2025-12-01 | 13.09 | 13.08 | ↓$0.01 (-0.08%) | 13.01 | 13.16 | 177.65K |
| 2025-11-28 | 13.31 | 13.28 | ↓$0.03 (-0.23%) | 13.17 | 13.34 | 78.08K |
| 2025-11-26 | 13.09 | 13.30 | ↑$0.21 (1.60%) | 13.00 | 13.32 | 183.56K |
| 2025-11-25 | 12.75 | 13.10 | ↑$0.35 (2.75%) | 12.75 | 13.17 | 177.98K |
| 2025-11-24 | 12.67 | 12.77 | ↑$0.10 (0.79%) | 12.56 | 12.79 | 170.97K |
| 2025-11-21 | 12.33 | 12.72 | ↑$0.39 (3.16%) | 12.26 | 12.78 | 177.64K |
| 2025-11-20 | 12.66 | 12.43 | ↓$0.23 (-1.82%) | 12.43 | 12.82 | 175.51K |
| 2025-11-19 | 12.89 | 12.56 | ↓$0.33 (-2.56%) | 12.51 | 13.00 | 233.54K |
| 2025-11-18 | 13.11 | 12.89 | ↓$0.22 (-1.68%) | 12.78 | 13.15 | 216.15K |
| 2025-11-17 | 13.96 | 13.37 | ↓$0.59 (-4.23%) | 13.35 | 13.96 | 296.01K |
| 2025-11-14 | 13.83 | 13.90 | ↑$0.07 (0.51%) | 13.68 | 13.94 | 148.94K |
| 2025-11-13 | 13.88 | 13.83 | ↓$0.05 (-0.36%) | 13.74 | 13.98 | 154.38K |
| 2025-11-12 | 13.85 | 13.94 | ↑$0.09 (0.65%) | 13.79 | 13.99 | 112.88K |
| 2025-11-11 | 13.46 | 13.85 | ↑$0.39 (2.90%) | 13.40 | 13.95 | 156.78K |
| 2025-11-10 | 13.46 | 13.50 | ↑$0.04 (0.30%) | 13.31 | 13.55 | 134.82K |
| 2025-11-07 | 13.32 | 13.44 | ↑$0.12 (0.90%) | 13.24 | 13.48 | 124.09K |
| 2025-11-06 | 13.70 | 13.29 | ↓$0.41 (-2.99%) | 13.26 | 13.81 | 207.11K |
| 2025-11-05 | 13.82 | 13.68 | ↓$0.14 (-1.01%) | 13.59 | 13.97 | 155.54K |
| 2025-11-04 | 14.00 | 13.77 | ↓$0.23 (-1.64%) | 13.63 | 14.29 | 191.80K |
| 2025-11-03 | 14.22 | 13.91 | ↓$0.31 (-2.18%) | 13.82 | 14.29 | 294.15K |
| 2025-10-31 | 14.06 | 14.29 | ↑$0.23 (1.64%) | 13.93 | 14.40 | 278.98K |
| 2025-10-30 | 14.58 | 13.83 | ↓$0.75 (-5.14%) | 13.36 | 14.58 | 597.83K |
| 2025-10-29 | 16.24 | 15.81 | ↓$0.43 (-2.65%) | 15.63 | 16.35 | 265.88K |
| 2025-10-28 | 16.41 | 16.41 | ↑$0.00 (0.00%) | 16.19 | 16.45 | 97.87K |
| 2025-10-27 | 16.18 | 16.37 | ↑$0.19 (1.17%) | 16.11 | 16.45 | 88.84K |
| 2025-10-24 | 16.18 | 16.18 | ↑$0.00 (0.00%) | 16.15 | 16.26 | 84.60K |
Create an account or log in to view more rows.
$SPOK I’ll be buying more if this dips!
$SPOK Tomorrow
$SPOK we like the stock
$SPOK Was last two days consolidation??
$SPOK whats the news????
$SPOK I actually want the market pullback 5% is pretty crazy how this market keep going and going
$SPOK see you on the moon
$SPOK buying this dip
$SPOK due for a spike!
$SPOK very nice