Singapore markets close in 2 hours 10 minutes

Spartan Acquisition Corp. III (SPAQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.93-0.01 (-0.10%)
At close: 04:00PM EST
9.92 -0.01 (-0.10%)
After hours: 04:10PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20219.939.959.919.939.93172,700
29 Nov 20219.969.989.929.949.942,996,300
26 Nov 20219.969.969.939.939.9367,700
24 Nov 202110.0010.009.959.969.96182,500
23 Nov 20219.9910.009.949.959.95411,600
22 Nov 20219.9610.009.969.989.98304,800
19 Nov 20219.979.989.959.969.96337,700
18 Nov 20219.9810.009.989.989.98247,700
17 Nov 20219.989.989.939.989.98148,600
16 Nov 20219.979.999.979.979.97430,600
15 Nov 202110.0010.009.969.979.97369,100
12 Nov 20219.969.999.959.989.98637,300
11 Nov 20219.949.989.949.959.95593,100
10 Nov 20219.989.989.959.959.95561,300
09 Nov 202110.0010.009.959.959.95107,900
08 Nov 20219.9610.009.939.989.98615,200
05 Nov 20219.959.969.959.959.952,000
04 Nov 20219.949.969.949.969.964,800
03 Nov 20219.949.979.949.949.9484,600
02 Nov 20219.979.989.939.949.94676,400
01 Nov 20219.989.989.939.979.9736,200
29 Oct 20219.949.989.949.989.98265,700
28 Oct 20219.959.979.939.949.9420,300
27 Oct 20219.959.959.949.949.943,800
26 Oct 20219.949.979.939.959.95202,600
25 Oct 20219.959.959.929.929.92162,300
22 Oct 20219.959.959.929.939.9326,200
21 Oct 20219.929.949.919.939.9312,700
20 Oct 20219.929.949.929.939.9374,100
19 Oct 20219.939.939.909.939.93416,800
18 Oct 20219.919.959.909.939.9318,000
15 Oct 20219.939.959.929.929.9224,400
14 Oct 20219.939.949.909.929.9241,400
13 Oct 20219.929.939.929.939.9360,500
12 Oct 20219.929.929.909.929.9278,800
11 Oct 20219.909.939.909.939.93378,100
08 Oct 20219.899.929.899.919.917,000
07 Oct 20219.939.949.909.949.94135,300
06 Oct 20219.909.929.909.919.9139,500
05 Oct 20219.909.929.909.919.9113,500
04 Oct 20219.939.939.909.929.9291,900
01 Oct 20219.909.919.909.919.91699,200
30 Sep 20219.919.919.889.889.88436,100
29 Sep 20219.889.899.889.899.8936,700
28 Sep 20219.939.939.889.889.8837,900
27 Sep 20219.919.919.869.899.8940,300
24 Sep 20219.889.909.889.899.899,700
23 Sep 20219.909.919.899.899.8927,900
22 Sep 20219.909.929.879.919.91131,900
21 Sep 20219.889.909.879.889.8825,200
20 Sep 20219.909.909.879.889.8851,900
17 Sep 20219.869.909.869.889.88123,100
16 Sep 20219.889.899.889.899.8912,000
15 Sep 20219.899.899.889.889.8823,300
14 Sep 20219.889.899.879.889.889,100
13 Sep 20219.899.899.889.889.884,500
10 Sep 20219.869.909.869.889.88543,400
09 Sep 20219.879.899.869.889.88256,000
08 Sep 20219.909.909.869.889.88576,000
07 Sep 20219.909.919.889.909.902,790,800
03 Sep 20219.869.909.869.899.8916,300
02 Sep 20219.889.889.869.889.8860,500
01 Sep 20219.909.909.859.869.8644,300
31 Aug 20219.859.909.859.909.90225,900
30 Aug 20219.859.869.859.859.85106,600
27 Aug 20219.879.879.849.859.8575,600
26 Aug 20219.889.889.859.879.8791,500
25 Aug 20219.879.879.849.869.86151,100
24 Aug 20219.879.889.849.879.87116,500
23 Aug 20219.869.889.849.869.8663,500
20 Aug 20219.859.859.849.859.8513,700
19 Aug 20219.859.869.849.859.8562,500
18 Aug 20219.859.859.849.849.84177,800
17 Aug 20219.849.869.839.849.84385,500
16 Aug 20219.869.869.839.849.84356,600
13 Aug 20219.859.869.849.859.85176,300
12 Aug 20219.839.859.839.849.84315,900
11 Aug 20219.849.859.849.849.84464,500
10 Aug 20219.869.869.849.849.84467,400
09 Aug 20219.869.869.849.859.85100,800
06 Aug 20219.839.859.839.849.84192,200
05 Aug 20219.869.869.839.859.85166,900
04 Aug 20219.879.879.819.839.8377,400
03 Aug 20219.819.849.819.829.82280,700
02 Aug 20219.889.889.819.819.81293,500
30 Jul 20219.909.909.849.859.851,664,700
29 Jul 20219.899.899.839.869.86748,700
28 Jul 20219.889.889.839.889.889,947,000
27 Jul 20219.719.739.689.709.70127,000
26 Jul 20219.749.769.679.689.68410,800
23 Jul 20219.739.759.739.749.743,600
22 Jul 20219.749.749.739.739.734,600
21 Jul 20219.739.759.739.759.7569,200
20 Jul 20219.729.749.729.749.7410,000
19 Jul 20219.709.729.709.719.7113,900
16 Jul 20219.749.749.749.749.749,100
15 Jul 20219.729.759.709.749.74166,700
14 Jul 20219.829.829.719.749.7457,700
13 Jul 20219.769.769.749.759.7528,200
12 Jul 20219.769.769.709.769.7626,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...