End of day Prices (full format), 150 Days for (SKI) SPARK INFRASTRUCTURE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Dec-23 Thu
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Dec-22 Wed
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Dec-21 Tue
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Dec-20 Mon
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Dec-17 Fri
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Dec-16 Thu
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Dec-15 Wed
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Dec-14 Tue
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Dec-13 Mon
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Dec-10 Fri
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Dec-09 Thu
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Dec-08 Wed
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Dec-07 Tue
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Dec-06 Mon
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Dec-03 Fri
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Dec-02 Thu
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Dec-01 Wed
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Nov-30 Tue
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2021-Nov-29 Mon
| 2.88
| 2.89
| 2.87
| 2.87
| 56,606,744
| 163,027,422
| ###
| ###
| ### |
2021-Nov-26 Fri
| 2.88
| 2.88
| 2.87
| 2.88
| 14,494,741
| 41,672,380
| ###
| ###
| 0.2 |
2021-Nov-25 Thu
| 2.87
| 2.885
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2021-Nov-24 Wed
| 2.82
| 2.89
| 2.82
| 2.87
|
|
| 83.7
| 83.7
| ### |
2021-Nov-23 Tue
| 2.82
| 2.84
| 2.82
| 2.82
| 22,923,247
| 64,872,789
| 69.4
| 69.4
| ### |
2021-Nov-22 Mon
| 2.84
| 2.84
| 2.81
| 2.82
| 4,093,950
| ###
| 40.8
| 40.8
| ### |
2021-Nov-19 Fri
| 2.83
| 2.84
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2021-Nov-18 Thu
| 2.84
| 2.84
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2021-Nov-17 Wed
| 2.83
| 2.84
| 2.83
| 2.83
| 3,380,952
| ###
| 71.8
| 71.8
| 0.2 |
2021-Nov-16 Tue
| 2.84
| 2.84
| 2.83
| 2.83
|
|
| 47.3
| 47.3
| 0.2 |
2021-Nov-15 Mon
| 2.84
| 2.84
| 2.83
| 2.84
|
|
| 65.1
| 65.1
| 0.2 |
2021-Nov-12 Fri
| 2.83
| 2.84
| 2.83
| 2.83
| 4,417,329
| 12,523,127
| 61.9
| 61.9
| 0.2 |
2021-Nov-11 Thu
| 2.83
| ###
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2021-Nov-10 Wed
| 2.82
| 2.84
| 2.82
| 2.82
|
|
| 74.2
| 74.2
| ### |
2021-Nov-09 Tue
| 2.83
| 2.84
| 2.82
| 2.82
| 12,734,829
| ###
| ###
| ###
| ### |
2021-Nov-08 Mon
| 2.84
| 2.84
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2021-Nov-05 Fri
| 2.83
| 2.84
| 2.83
| 2.83
|
|
| 67.6
| 67.6
| 0.2 |
2021-Nov-04 Thu
| 2.83
| 2.84
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2021-Nov-03 Wed
| 2.84
| 2.84
| 2.83
| 2.83
| 5,911,480
| 16,759,045
| ###
| ###
| 0.2 |
2021-Nov-02 Tue
| 2.84
| 2.84
| 2.83
| 2.83
| 1,685,656
| ###
| ###
| ###
| 0.2 |
2021-Nov-01 Mon
| 2.83
| 2.84
| 2.82
| 2.83
| 4,751,721
| 13,447,370
| 71.2
| 71.2
| 0.2 |
2021-Oct-29 Fri
| 2.84
| 2.84
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2021-Oct-28 Thu
| 2.84
| 2.84
| 2.83
| 2.83
| 7,318,421
| 20,747,723
| 43.6
| 43.6
| 0.2 |
2021-Oct-27 Wed
| 2.84
| 2.85
| 2.83
| 2.83
| 21,908,546
| 62,220,270
| 45.4
| 45.4
| 0.2 |
2021-Oct-26 Tue
| 2.84
| 2.85
| 2.84
| 2.84
| 2,294,183
| 6,526,950
| 71.6
| 71.6
| 0.2 |
2021-Oct-25 Mon
| 2.84
| 2.85
| 2.84
| 2.84
|
|
| 68.3
| 68.3
| 0.2 |
2021-Oct-22 Fri
| 2.85
| 2.85
| 2.84
| 2.85
| 4,927,852
| ###
| 65.7
| 65.7
| ### |
2021-Oct-21 Thu
| 2.84
| 2.85
| 2.84
| 2.84
| 13,516,151
| 38,453,449
| ###
| ###
| 0.2 |
2021-Oct-20 Wed
| 2.84
| 2.85
| 2.84
| 2.84
| 9,827,123
| ###
| 69.0
| 69.0
| 0.2 |
2021-Oct-19 Tue
| 2.83
| 2.85
| 2.83
| 2.83
| 5,224,542
| ###
| 64.5
| 64.5
| 0.2 |
2021-Oct-18 Mon
| 2.84
| 2.85
| 2.83
| 2.83
|
|
| 40.6
| 40.6
| 0.2 |
2021-Oct-15 Fri
| 2.82
| 2.84
| 2.82
| 2.84
|
|
| 71.4
| 71.4
| 0.2 |
2021-Oct-14 Thu
| 2.82
| 2.83
| 2.82
| 2.83
| 5,463,081
| ###
| ###
| ###
| 0.2 |
2021-Oct-13 Wed
| 2.81
| 2.83
| 2.81
| 2.82
|
|
| 64.4
| 64.4
| ### |
2021-Oct-12 Tue
| 2.81
| 2.82
| 2.8
| 2.82
| 2,565,553
| ###
| ###
| ###
| ### |
2021-Oct-11 Mon
| 2.81
| 2.82
| 2.8
| 2.81
| 5,571,085
| 15,654,748
| 66.3
| 66.3
| ### |
2021-Oct-08 Fri
| 2.82
| 2.82
| 2.81
| 2.81
|
|
| 31.5
| 31.5
| ### |
2021-Oct-07 Thu
| 2.81
| 2.82
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2021-Oct-06 Wed
| 2.82
| 2.82
| 2.8
| 2.81
| 11,553,722
| 32,465,958
| 42.6
| 42.6
| ### |
2021-Oct-05 Tue
| 2.81
| 2.82
| ###
| 2.82
|
|
| ###
| ###
| ### |
2021-Oct-04 Mon
| 2.81
| 2.82
| ###
| 2.82
| 2,118,270
| ###
| 74.3
| 74.3
| ### |
2021-Oct-01 Fri
| 2.8
| 2.82
| 2.8
| 2.8
|
|
| 71.7
| 71.7
| 0.2 |
2021-Sep-30 Thu
| 2.81
| 2.82
| 2.8
| 2.82
|
|
| 60.7
| 60.7
| ### |
2021-Sep-29 Wed
| 2.81
| 2.82
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2021-Sep-28 Tue
| 2.81
| 2.82
| 2.8
| 2.81
| 3,669,447
| 10,311,146
| ###
| ###
| ### |
2021-Sep-27 Mon
| 2.8
| ###
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2021-Sep-24 Fri
| 2.8
| ###
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2021-Sep-23 Thu
| 2.8
| 2.82
| 2.8
| 2.8
|
|
| 56.5
| 56.5
| 0.2 |
2021-Sep-22 Wed
| 2.8
| 2.81
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2021-Sep-21 Tue
| 2.8
| 2.82
| 2.79
| 2.81
| 9,926,154
| ###
| ###
| ###
| ### |
2021-Sep-20 Mon
| 2.81
| 2.825
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2021-Sep-17 Fri
| 2.82
| 2.825
| 2.81
| 2.81
| 7,504,026
| ###
| ###
| ###
| ### |
2021-Sep-16 Thu
| 2.82
| 2.83
| ###
| 2.82
| 5,301,370
| ###
| 64.8
| 64.8
| ### |
2021-Sep-15 Wed
| 2.82
| 2.83
| 2.81
| 2.82
| 7,278,980
| 20,526,723
| 66.3
| 66.3
| ### |
2021-Sep-14 Tue
| 2.82
| 2.83
| 2.82
| 2.82
|
|
| 63.0
| 63.0
| ### |
2021-Sep-13 Mon
| 2.82
| 2.83
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2021-Sep-10 Fri
| 2.82
| 2.84
| 2.81
| 2.82
| 5,688,522
| 16,070,074
| ###
| ###
| ### |
2021-Sep-09 Thu
| 2.83
| 2.84
| 2.78
| 2.81
| 11,927,457
| 33,516,154
| 56.5
| 56.5
| ### |
2021-Sep-08 Wed
| 2.82
| 2.84
| 2.82
| 2.82
| 6,285,753
| 17,788,680
| 68.2
| 68.2
| ### |
2021-Sep-07 Tue
| 2.83
| 2.845
| 2.82
| 2.83
| 12,416,229
| ###
| 66.3
| 66.3
| 0.2 |
2021-Sep-06 Mon
| 2.83
| 2.84
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2021-Sep-03 Fri
| 2.83
| 2.84
| 2.83
| 2.84
|
|
| 62.7
| 62.7
| 0.2 |
2021-Sep-02 Thu
| 2.83
| 2.84
| 2.82
| 2.84
| 10,103,949
| 28,594,175
| 68.1
| 68.1
| 0.2 |
2021-Sep-01 Wed
| 2.81
| 2.83
| 2.8
| 2.83
|
|
| 69.7
| 69.7
| 0.2 |
2021-Aug-31 Tue
| 2.82
| 2.83
| ###
| 2.82
| 11,110,720
| ###
| 62.4
| 62.4
| ### |
2021-Aug-30 Mon
| 2.83
| 2.84
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2021-Aug-27 Fri
| 2.84
| 2.845
| 2.82
| 2.82
|
|
| 31.9
| 31.9
| ### |
2021-Aug-26 Thu
| 2.85
| 2.855
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2021-Aug-25 Wed
| 2.84
| 2.88
| 2.83
| 2.85
| 15,536,424
| ###
| 65.7
| 65.7
| ### |
2021-Aug-24 Tue
| 2.83
| 2.84
| 2.82
| 2.83
| 17,772,458
| 50,296,056
| ###
| ###
| 0.2 |
2021-Aug-23 Mon
| 2.83
| 2.84
| 2.81
| 2.82
| 14,835,776
| ###
| ###
| ###
| ### |
2021-Aug-20 Fri
| 2.75
| 2.79
| 2.75
| 2.77
| 2,670,346
| 7,396,858
| 82.8
| 82.8
| 0.2 |
2021-Aug-19 Thu
| 2.75
| 2.78
| 2.73
| 2.73
| 3,921,923
| ###
| 34.9
| 34.9
| ### |
2021-Aug-18 Wed
| 2.76
| 2.8
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2021-Aug-17 Tue
| 2.75
| 2.755
| 2.71
| 2.75
| 3,253,648
| ###
| ###
| ###
| ### |
2021-Aug-16 Mon
| 2.75
| 2.75
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2021-Aug-13 Fri
| 2.73
| 2.75
| 2.71
| 2.75
| 3,106,387
| ###
| ###
| ###
| ### |
2021-Aug-12 Thu
| 2.72
| 2.72
| 2.7
| 2.71
|
|
| 37.2
| 37.2
| ### |
2021-Aug-11 Wed
| ###
| 2.74
| ###
| 2.71
|
|
| 73.1
| 73.1
| ### |
2021-Aug-10 Tue
| 2.7
| 2.72
| ###
| ###
| 2,244,659
| ###
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| 2.7
| ###
| ###
| 1,445,780
| ###
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| 2.71
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2021-Aug-05 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| 71.4
| 71.4
| 0.2 |
2021-Aug-03 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| 2.72
| ###
| ###
| 2,705,825
| 3,679,922
| 66.0
| 66.0
| 0.0 |
2021-Jul-30 Fri
| ###
| 2.71
| ###
| 2.71
| 5,938,479
| ###
| 78.4
| 78.4
| ### |
2021-Jul-29 Thu
| 2.71
| 2.72
| ###
| 2.7
|
|
| 31.5
| 31.5
| 0.2 |
2021-Jul-28 Wed
| 2.77
| 2.78
| 2.72
| 2.74
|
|
| 35.9
| 35.9
| 0.2 |
2021-Jul-27 Tue
| 2.54
| ###
| 2.52
| ###
| 5,574,774
| ###
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| 2.55
| 2.58
| 2.54
| 2.57
|
|
| ###
| ###
| ### |
2021-Jul-23 Fri
| 2.58
| ###
| 2.56
| 2.56
| 4,433,883
| 5,675,370
| 26.5
| 26.5
| 0.2 |
2021-Jul-22 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
| 7,677,251
| 0
| 89.1
| 89.1
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
| 10,586,724
| 0
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| 2.5
| 2.285
| 2.48
| 6,163,929
| ###
| 96.7
| 96.7
| 0.2 |
2021-Jul-13 Tue
| 2.27
| ###
| 2.26
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2021-Jul-12 Mon
| 2.27
| 2.27
| 2.24
| 2.26
|
|
| ###
| ###
| ### |
2021-Jul-09 Fri
| 2.27
| ###
| 2.24
| 2.24
|
|
| 30.7
| 30.7
| ### |
2021-Jul-08 Thu
| 2.26
| ###
| 2.24
| ###
| 5,963,588
| ###
| 84.3
| 84.3
| 0.0 |
2021-Jul-07 Wed
| 2.26
| 2.28
| 2.23
| 2.28
| 3,268,521
| ###
| 71.9
| 71.9
| 0.2 |
2021-Jul-06 Tue
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| 2.26
| ###
| 2.26
| ###
| 3,054,772
| ###
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| 2.27
| 2.27
| 2.23
| 2.26
|
|
| 30.4
| 30.4
| ### |
2021-Jul-01 Thu
| 2.28
| 2.29
| 2.26
| 2.26
|
|
| 26.6
| 26.6
| ### |
2021-Jun-30 Wed
| 2.26
| 2.27
| 2.245
| 2.25
|
|
| 33.4
| 33.4
| ### |
2021-Jun-29 Tue
| 2.24
| 2.28
| 2.22
| 2.28
|
|
| ###
| ###
| 0.2 |
2021-Jun-28 Mon
| 2.24
| 2.27
| 2.23
| 2.27
|
|
| ###
| ###
| 0.2 |
2021-Jun-25 Fri
| 2.21
| 2.24
| 2.21
| 2.24
|
|
| 76.8
| 76.8
| ### |
2021-Jun-24 Thu
| ###
| 2.22
| ###
| 2.2
| 5,273,687
| ###
| 70.6
| 70.6
| 0.2 |
2021-Jun-23 Wed
| 2.2
| 2.2
| ###
| ###
| 3,297,180
| ###
| 40.9
| 40.9
| 0.0 |
2021-Jun-22 Tue
| ###
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2021-Jun-21 Mon
| ###
| 2.21
| ###
| ###
|
|
| 47.7
| 47.7
| 0.0 |
2021-Jun-18 Fri
| 2.24
| 2.24
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2021-Jun-17 Thu
| 2.24
| 2.25
| 2.2
| 2.2
| 4,786,683
| ###
| 33.7
| 33.7
| 0.2 |
2021-Jun-16 Wed
| 2.24
| 2.27
| 2.23
| 2.27
| 3,414,183
| ###
| 87.1
| 87.1
| 0.2 |
2021-Jun-15 Tue
| 2.25
| 2.25
| 2.22
| 2.23
|
|
| 39.4
| 39.4
| ### |
2021-Jun-11 Fri
| 2.23
| 2.25
| 2.23
| 2.24
|
|
| 63.4
| 63.4
| ### |
2021-Jun-10 Thu
| 2.22
| 2.245
| 2.21
| 2.23
| 1,717,656
| 3,826,078
| 69.4
| 69.4
| ### |
2021-Jun-09 Wed
| 2.21
| 2.24
| 2.2
| 2.22
| 2,759,522
| ###
| 74.8
| 74.8
| 0.2 |
2021-Jun-08 Tue
| ###
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
| 1,643,376
| 0
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| 2.2
| ###
| ###
| 2,001,848
| ###
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| 2.21
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| 73.4
| 73.4
| 0.2 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
| 2,223,555
| 0
| ###
| ###
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|