Historical Stock Price
| Home |
| Free Dividend Report |
| SPKE Dividend History |
| SPKE Historical Stock Prices |
| SPKE Preferred Stock |
| SPKE Options Chain |
| Stock Message Boards |
SPKE (SPKE) has the following price history information. Looking back at SPKE historical stock prices for the last five trading days, on August 03, 2021, SPKE opened at $11.45, traded as high as $11.45 and as low as $11.12, and closed at $11.25. Trading volume was a total of 84.90K shares. On August 04, 2021, SPKE opened at $11.23, traded as high as $11.25 and as low as $11.00, and closed at $11.07. Trading volume was a total of 70.90K shares. On August 05, 2021, SPKE opened at $11.14, traded as high as $11.31 and as low as $11.11, and closed at $11.12. Trading volume was a total of 67.10K shares. On August 06, 2021, SPKE opened at $11.12, traded as high as $11.21 and as low as $11.01, and closed at $11.03. Trading volume was a total of 74.20K shares. On August 09, 2021, SPKE opened at $11.02, traded as high as $11.47 and as low as $11.00, and closed at $11.37. Trading volume was a total of 87.10K shares.
SPKE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into SPKE shares, starting with a $10,000 purchase of SPKE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 07/30/2014 | ||
| End date: | 08/09/2021 | ||
| Start price/share: | $8.66 | ||
| End price/share: | $11.37 | ||
| Starting shares: | 1,154.73 | ||
| Ending shares: | 1,858.40 | ||
| Dividends reinvested/share: | $4.83 | ||
| Total return: | 111.30% | ||
| Average Annual Total Return: | 11.22% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,125.09 | ||
| Years: | 7.03 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 07/30/2014 | ||
| End date: | 08/09/2021 | ||
| Start price/share: | $8.66 | ||
| End price/share: | $11.37 | ||
| Dividends collected/share: | $4.83 | ||
| Total return: | 87.08% | ||
| Average Annual Total Return: | 9.31% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,702.10 | ||
| Years: | 7.03 | ||
 | |||||
| SPKE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/03/2021 | $11.45 | $11.45 | $11.12 | $11.25 | 84.90K |
| 08/04/2021 | $11.23 | $11.25 | $11.00 | $11.07 | 70.90K |
| 08/05/2021 | $11.14 | $11.31 | $11.11 | $11.12 | 67.10K |
| 08/06/2021 | $11.12 | $11.21 | $11.01 | $11.03 | 74.20K |
| 08/09/2021 | $11.02 | $11.47 | $11.00 | $11.37 | 87.10K |
|
| About SPKE |
| Spark Energy is a holding company. Through its subsidiaries, Co. is an independent retail energy services company. Co.'s business consists of two segments: Retail Electricity, in which it purchases electricity supply through physical and financial transactions with market counterparties and independent system operators and supplies electricity to residential and commercial consumers pursuant to fixed-price and variable-price contracts; and Retail Natural Gas, in which it purchases natural gas supply through physical and financial transactions with market counterparties and supplies natural gas to residential and commercial consumers pursuant to fixed-price and variable-price contracts. |
| SPKE Historical Closing Prices | |
| Date | Close |
| 08/03/2021 | $11.25 |
| 08/04/2021 | $11.07 |
| 08/05/2021 | $11.12 |
| 08/06/2021 | $11.03 |
| 08/09/2021 | $11.37 |
| Utilities Historical Prices |
| SPKE is categorized under the Utilities sector; below are some other companies in the same sector:
SR Historical Stock Prices Also explore: SPKE shares outstanding history
|
Free SPKE Email Alerts:
SPKE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.