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
|
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
| 6,707,325
| 0
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
| 2,221,622
| 0
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| 3,609,186
| 0
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| 2.4
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2017-Jan-20 Fri
| ###
| 2.4
| ###
| ###
| 4,894,845
| ###
| 82.8
| 82.8
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
| 3,172,571
| 0
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
| 2,404,986
| 0
| 31.4
| 31.4
| 0.0 |
2017-Jan-10 Tue
| 2.4
| 2.42
| ###
| ###
| 3,550,743
| ###
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| 2.42
| 2.44
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Jan-06 Fri
| ###
| 2.42
| ###
| 2.41
| 2,915,248
| 3,527,450
| ###
| ###
| 0.2 |
2017-Jan-05 Thu
| ###
| 2.4
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2017-Jan-04 Wed
| 2.4
| 2.41
| ###
| ###
| 2,494,229
| 3,005,545
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
| 1,411,274
| 0
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| 2.345
| ###
| 2,407,821
| 2,823,170
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
| 3,190,959
| 0
| 17.8
| 17.8
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| 2.29
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| 2.29
| ###
| 2.27
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2016-Dec-15 Thu
| 2.27
| 2.29
| 2.26
| 2.27
| 8,694,726
| ###
| 76.5
| 76.5
| 0.2 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
| 17,567,425
| 0
| 80.5
| 80.5
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| 2.29
| 2.29
|
|
| 16.5
| 16.5
| ### |
2016-Dec-12 Mon
| 2.29
| ###
| 2.27
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| 2.25
| 2.29
| 9,978,070
| 11,225,328
| 26.4
| 26.4
| ### |
2016-Dec-08 Thu
| 2.27
| ###
| 2.25
| 2.28
| 4,590,128
| ###
| 70.4
| 70.4
| 0.2 |
2016-Dec-07 Wed
| 2.24
| 2.27
| 2.24
| 2.25
| 6,655,875
| ###
| 70.0
| 70.0
| ### |
2016-Dec-06 Tue
| 2.25
| 2.27
| 2.23
| 2.25
| 3,408,170
| 7,668,382
| ###
| ###
| ### |
2016-Dec-05 Mon
| 2.22
| 2.29
| 2.22
| 2.24
| 6,028,072
| ###
| 86.8
| 86.8
| ### |
2016-Dec-02 Fri
| 2.22
| 2.23
| ###
| ###
| 5,867,622
| ###
| 28.2
| 28.2
| 0.0 |
2016-Dec-01 Thu
| 2.24
| 2.25
| ###
| 2.24
| 8,945,983
| ###
| ###
| ###
| ### |
2016-Nov-30 Wed
| 2.24
| 2.26
| 2.21
| 2.25
| 6,385,771
| ###
| 75.3
| 75.3
| ### |
2016-Nov-29 Tue
| 2.24
| ###
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2016-Nov-28 Mon
| 2.24
| 2.26
| 2.23
| 2.23
| 2,837,940
| 6,371,175
| ###
| ###
| ### |
2016-Nov-25 Fri
| 2.23
| 2.27
| 2.225
| 2.24
|
|
| 71.7
| 71.7
| ### |
2016-Nov-24 Thu
| 2.2
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2016-Nov-23 Wed
| ###
| ###
| ###
| 2.2
| 8,191,749
| 0
| 82.0
| 82.0
| 0.2 |
2016-Nov-22 Tue
| ###
| 2.21
| ###
| ###
| 12,094,658
| ###
| 87.7
| 87.7
| 0.0 |
2016-Nov-21 Mon
| ###
| 2.125
| ###
| ###
| 7,029,727
| 7,469,084
| 72.6
| 72.6
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
| 14,771,572
| 0
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| 2
| ###
| 2
| ###
| 9,679,649
| 9,679,649
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| 2
| 8,165,046
| 0
| 85.1
| 85.1
| 0.1 |
2016-Nov-15 Tue
| ###
| 1.985
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| ###
| 1.985
| 9,924,186
| 0
| ###
| ###
| ### |
2016-Nov-11 Fri
| ###
| ###
| 2
| ###
| 9,953,186
| 9,953,186
| 11.9
| 11.9
| 0.0 |
2016-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2016-Nov-09 Wed
| 2.21
| 2.22
| ###
| ###
| 5,416,241
| 6,012,027
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 2.21
| 2.24
| 2.2
| 2.2
|
|
| 30.8
| 30.8
| 0.2 |
2016-Nov-07 Mon
| 2.2
| 2.24
| 2.2
| 2.22
| 3,899,022
| 8,655,828
| ###
| ###
| 0.2 |
2016-Nov-04 Fri
| 2.21
| 2.24
| 2.21
| 2.22
| 12,228,858
| ###
| 79.4
| 79.4
| 0.2 |
2016-Nov-03 Thu
| 2.23
| 2.24
| 2.22
| 2.22
| 2,757,849
| ###
| 30.8
| 30.8
| 0.2 |
2016-Nov-02 Wed
| 2.23
| 2.245
| 2.23
| 2.23
| 7,417,848
| ###
| 80.1
| 80.1
| ### |
2016-Nov-01 Tue
| 2.22
| 2.25
| 2.21
| 2.24
| 9,141,886
| ###
| 81.9
| 81.9
| ### |
2016-Oct-31 Mon
| ###
| 2.22
| ###
| 2.22
|
|
| 84.2
| 84.2
| 0.2 |
2016-Oct-28 Fri
| 2.2
| 2.2
| 2.175
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| 2.2
| ###
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2016-Oct-26 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| ###
| 2.21
| ###
| 2.2
| 6,229,940
| 6,884,083
| ###
| ###
| 0.2 |
2016-Oct-24 Mon
| 2.21
| ###
| ###
| ###
| 5,895,279
| 0
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| 2.24
| 2.25
| ###
| 2.22
| 12,563,479
| ###
| 25.5
| 25.5
| 0.2 |
2016-Oct-20 Thu
| 2.26
| ###
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2016-Oct-19 Wed
| 2.25
| 2.26
| 2.23
| 2.25
|
|
| 66.5
| 66.5
| ### |
2016-Oct-18 Tue
| 2.21
| 2.26
| 2.2
| 2.24
| 4,184,179
| ###
| ###
| ###
| ### |
2016-Oct-17 Mon
| 2.25
| 2.26
| 2.2
| 2.21
|
|
| 24.8
| 24.8
| 0.2 |
2016-Oct-14 Fri
| 2.23
| 2.27
| 2.23
| 2.25
|
|
| 80.6
| 80.6
| ### |
2016-Oct-13 Thu
| ###
| 2.24
| ###
| 2.22
|
|
| 83.0
| 83.0
| 0.2 |
2016-Oct-12 Wed
| 2.22
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| 2.23
| 2.26
| ###
| 2.24
|
|
| 74.3
| 74.3
| ### |
2016-Oct-10 Mon
| 2.25
| 2.26
| 2.22
| 2.22
|
|
| 24.3
| 24.3
| 0.2 |
2016-Oct-07 Fri
| ###
| ###
| 2.23
| 2.24
|
|
| 15.3
| 15.3
| ### |
2016-Oct-06 Thu
| 2.24
| 2.29
| 2.225
| 2.29
| 8,003,126
| 18,067,056
| ###
| ###
| ### |
2016-Oct-05 Wed
| 2.28
| 2.28
| 2.22
| 2.25
| 4,251,989
| 9,566,975
| ###
| ###
| ### |
2016-Oct-04 Tue
| ###
| ###
| 2.24
| 2.29
| 6,730,280
| ###
| 28.8
| 28.8
| ### |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
| 5,230,952
| 0
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
| 5,687,183
| 0
| 24.3
| 24.3
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| ###
| 7,434,688
| 0
| 24.8
| 24.8
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
| 2,365,850
| 0
| 70.4
| 70.4
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2016-Sep-22 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| 2.4
| ###
| ###
| ###
| 3,396,740
| 0
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| 2.325
| ###
| 5,734,559
| 6,666,424
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| 2.28
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2016-Sep-14 Wed
| 2.28
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
| 5,807,629
| 0
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-09 Fri
| ###
| 2.4
| ###
| 2.4
| 4,995,956
| 5,995,147
| ###
| ###
| ### |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2016-Sep-07 Wed
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2016-Sep-06 Tue
| 2.4
| 2.44
| ###
| 2.41
| 7,967,280
| 9,720,081
| ###
| ###
| 0.2 |
2016-Sep-05 Mon
| 2.45
| 2.48
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2016-Sep-02 Fri
| 2.52
| 2.53
| 2.5
| 2.5
| 7,801,459
| ###
| ###
| ###
| 0.2 |
2016-Sep-01 Thu
| 2.53
| 2.56
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2016-Aug-31 Wed
| 2.54
| 2.57
| 2.52
| 2.54
|
|
| 74.4
| 74.4
| ### |
2016-Aug-30 Tue
| 2.56
| 2.57
| 2.545
| 2.55
| 3,470,456
| ###
| ###
| ###
| 0.2 |
2016-Aug-29 Mon
| 2.57
| 2.575
| 2.52
| 2.54
| 3,638,243
| 9,268,424
| 31.0
| 31.0
| ### |
2016-Aug-26 Fri
| ###
| ###
| 2.55
| 2.57
| 6,147,684
| ###
| ###
| ###
| ### |
2016-Aug-25 Thu
| 2.55
| 2.59
| 2.545
| 2.59
|
|
| ###
| ###
| 0.2 |
2016-Aug-24 Wed
| 2.56
| 2.575
| 2.54
| 2.55
|
|
| 35.7
| 35.7
| 0.2 |
2016-Aug-23 Tue
| 2.51
| 2.585
| 2.51
| 2.56
|
|
| 86.8
| 86.8
| 0.2 |
2016-Aug-22 Mon
| 2.49
| 2.53
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2016-Aug-19 Fri
| 2.44
| 2.48
| ###
| 2.47
| 4,369,955
| 5,418,744
| ###
| ###
| ### |
2016-Aug-18 Thu
| 2.46
| 2.47
| 2.44
| 2.44
| 2,977,925
| ###
| 26.5
| 26.5
| 0.2 |
2016-Aug-17 Wed
| 2.45
| 2.47
| 2.44
| 2.46
| 3,085,927
| 7,575,950
| 76.8
| 76.8
| 0.2 |
2016-Aug-16 Tue
| 2.48
| 2.49
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2016-Aug-15 Mon
| 2.47
| 2.5
| 2.46
| 2.47
|
|
| 68.5
| 68.5
| ### |
2016-Aug-12 Fri
| 2.51
| 2.52
| 2.47
| 2.47
|
|
| 17.7
| 17.7
| ### |
2016-Aug-11 Thu
| 2.53
| 2.545
| 2.49
| 2.5
| 6,502,077
| 16,368,978
| 23.3
| 23.3
| 0.2 |
2016-Aug-10 Wed
| 2.52
| 2.54
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2016-Aug-09 Tue
| 2.57
| 2.57
| ###
| 2.54
| 4,396,987
| 5,650,128
| 26.6
| 26.6
| ### |
2016-Aug-08 Mon
| ###
| ###
| 2.56
| 2.57
|
|
| 20.1
| 20.1
| ### |
2016-Aug-05 Fri
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| 2.59
| ###
| 4,656,720
| 6,030,452
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| 2.59
| ###
| 4,933,322
| 6,388,651
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
| 3,117,724
| 0
| 85.8
| 85.8
| 0.0 |
2016-Jul-29 Fri
| 2.58
| ###
| 2.57
| ###
| 4,607,726
| 5,920,927
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| 2.58
| ###
| 2.57
| 2.58
| 6,248,051
| 8,028,745
| 66.0
| 66.0
| 0.2 |
2016-Jul-27 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| ###
| ###
| 2.59
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| 2.58
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| 2.58
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2016-Jul-21 Thu
| 2.59
| ###
| 2.57
| ###
| 4,438,548
| ###
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| 2.57
| 2.59
| 2.55
| 2.57
| 4,632,648
| ###
| 61.4
| 61.4
| ### |
2016-Jul-19 Tue
| 2.54
| 2.57
| 2.51
| 2.57
| 4,119,158
| ###
| ###
| ###
| ### |
2016-Jul-18 Mon
| 2.5
| 2.54
| ###
| 2.52
| 3,239,329
| 4,113,947
| 74.0
| 74.0
| ### |
2016-Jul-15 Fri
| 2.5
| 2.51
| 2.46
| 2.5
| 3,170,021
| ###
| ###
| ###
| 0.2 |
2016-Jul-14 Thu
| 2.47
| 2.51
| 2.46
| 2.51
|
|
| ###
| ###
| ### |
2016-Jul-13 Wed
| 2.43
| 2.47
| ###
| 2.47
| 3,437,779
| 4,245,657
| ###
| ###
| ### |
2016-Jul-12 Tue
| 2.47
| 2.5
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2016-Jul-11 Mon
| 2.44
| 2.46
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2016-Jul-08 Fri
| 2.47
| 2.47
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2016-Jul-07 Thu
| 2.53
| 2.53
| 2.46
| 2.47
|
|
| 16.0
| 16.0
| ### |
2016-Jul-06 Wed
| 2.5
| 2.54
| ###
| 2.52
| 6,337,252
| ###
| ###
| ###
| ### |
2016-Jul-05 Tue
| 2.49
| 2.52
| 2.46
| 2.52
| 3,541,543
| 8,818,442
| ###
| ###
| ### |
2016-Jul-04 Mon
| 2.45
| 2.52
| 2.42
| 2.52
|
|
| ###
| ###
| ### |
2016-Jul-01 Fri
| 2.43
| 2.45
| 2.425
| 2.44
|
|
| 66.1
| 66.1
| 0.2 |
|