Silver Spike Acquisition Corp II - Units (1 Ord Share Class A & 1/4 War) (SPKBU) Exchange: NASDAQ
Data as of Aug. 19, 2025
$10.20 ($0.00) 0.00%
Silver Spike Acquisition Corp II - Units (1 Ord Share Class A & 1/4 War) - Daily Information
Click for more stock information on Silver Spike Acquisition Corp II - Units (1 Ord Share Class A & 1/4 War).| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $10.20 |
| Previous Close | $10.20 |
| High | $10.20 |
| Low | $10.20 |
| Adjusted Open | $10.20 |
| Previous Adjusted Close | $10.20 |
| Adjusted High | $10.20 |
| Adjusted Low | $10.20 |
About Silver Spike Acquisition Corp II - Units (1 Ord Share Class A & 1/4 War) (SPKBU)
Silver Spike Acquisition Corp II - Units (1 Ord Share Class A & 1/4 War)
Invest in Silver Spike Acquisition Corp II - Units (1 Ord Share Class A & 1/4 War) (SPKBU)
Historical Stock Data for Silver Spike Acquisition Corp II - Units (1 Ord Share Class A & 1/4 War) (SPKBU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2023-03-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 155 |
| 2023-03-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2023-03-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 55 |
| 2023-03-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-03-17 | $10.23 | $10.23 | $10.20 | $10.20 | $10.20 | 601 |
| 2023-03-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 68 |
| 2023-03-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 57 |
| 2023-03-14 | $10.19 | $10.68 | $10.18 | $10.18 | $10.18 | 901 |
| 2023-03-13 | $10.21 | $10.68 | $10.18 | $10.19 | $10.19 | 1,200 |
| 2023-03-10 | $10.24 | $10.79 | $10.14 | $10.20 | $10.20 | 5,270 |
| 2023-03-09 | $10.45 | $10.46 | $10.19 | $10.20 | $10.20 | 6,750 |
| 2023-03-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 400 |
| 2023-03-07 | $10.24 | $10.88 | $10.11 | $10.11 | $10.11 | 15,088 |
| 2023-03-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-03-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 179 |
| 2023-03-02 | $10.00 | $10.21 | $9.29 | $10.20 | $10.20 | 3,251 |
| 2023-03-01 | $10.00 | $10.12 | $9.92 | $10.10 | $10.10 | 7,921 |
| 2023-02-28 | $9.99 | $10.47 | $9.74 | $10.47 | $10.47 | 9,643 |
| 2023-02-27 | $9.93 | $10.20 | $9.22 | $9.98 | $9.98 | 13,054 |
| 2023-02-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 100 |
| 2023-02-23 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 1,200 |
| 2023-02-22 | $10.16 | $10.18 | $10.16 | $10.17 | $10.17 | 114,629 |
| 2023-02-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 73 |
| 2023-02-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2 |
| 2023-02-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2023-02-13 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 2,200 |
| 2023-02-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-02-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 79 |
| 2023-02-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-02-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 529 |
| 2023-02-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 8 |
| 2023-02-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 5,600 |
| 2023-02-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 400 |
| 2023-02-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 714 |
| 2023-01-31 | $10.13 | $10.16 | $10.13 | $10.16 | $10.16 | 300 |
| 2023-01-30 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 400 |
| 2023-01-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 25 |
| 2023-01-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 6 |
| 2023-01-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 779 |
| 2023-01-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 613 |
| 2023-01-20 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,100 |
| 2023-01-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 4,756 |
| 2023-01-18 | $10.13 | $10.13 | $10.10 | $10.10 | $10.10 | 200 |
| 2023-01-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 85 |
| 2023-01-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-09 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 1,401 |
| 2023-01-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,100 |
| 2023-01-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-01-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,004 |
| 2023-01-03 | $9.87 | $10.07 | $9.87 | $10.07 | $10.07 | 1,930 |
| 2022-12-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 35 |
| 2022-12-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 336 |
| 2022-12-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 600 |
| 2022-12-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2022-12-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2022-12-22 | $9.87 | $10.08 | $9.87 | $10.08 | $10.08 | 4,633 |
| 2022-12-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 9 |
| 2022-12-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 10 |
| 2022-12-19 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 620 |
| 2022-12-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 200 |
| 2022-12-13 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 991 |
| 2022-12-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2 |
| 2022-12-09 | $9.93 | $10.03 | $9.93 | $10.03 | $10.03 | 625 |
| 2022-12-08 | $10.04 | $10.04 | $10.02 | $10.04 | $10.04 | 3,900 |
| 2022-12-07 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 499 |
| 2022-12-06 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 778 |
| 2022-12-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 204 |
| 2022-11-30 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 9,500 |
| 2022-11-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 974 |
| 2022-11-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 30 |
| 2022-11-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 15,820 |
| 2022-11-22 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 200 |
| 2022-11-21 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 1,121 |
| 2022-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-15 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 42,188 |
| 2022-11-14 | $9.99 | $10.00 | $9.97 | $9.98 | $9.98 | 6,187 |
| 2022-11-11 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 4,233 |
| 2022-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 59 |
| 2022-11-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-08 | $10.01 | $10.01 | $9.96 | $10.00 | $10.00 | 1,759 |
| 2022-11-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,124 |
| 2022-11-04 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 282,059 |
| 2022-11-03 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 1,104 |
| 2022-11-02 | $9.99 | $9.99 | $9.97 | $9.99 | $9.99 | 895 |
| 2022-11-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-10-31 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-10-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-10-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2022-10-26 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 473 |
| 2022-10-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4 |
| 2022-10-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 153 |
| 2022-10-21 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 3,763 |
| 2022-10-20 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 7,896 |
| 2022-10-19 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 444 |
| 2022-10-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,000 |
| 2022-10-17 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 7,333 |
| 2022-10-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 8 |
| 2022-10-13 | $9.88 | $9.93 | $9.87 | $9.92 | $9.92 | 4,266 |
| 2022-10-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-10-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 6,075 |
| 2022-10-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 450 |
| 2022-10-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-10-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 2022-10-05 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 800 |
| 2022-10-04 | $9.92 | $9.92 | $9.89 | $9.92 | $9.92 | 31,341 |
| 2022-10-03 | $9.90 | $9.94 | $9.90 | $9.92 | $9.92 | 7,983 |
| 2022-09-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-09-29 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 2,000 |
| 2022-09-28 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 22,813 |
| 2022-09-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 499 |
| 2022-09-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 200 |
| 2022-09-22 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 27,371 |
| 2022-09-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 103,115 |
| 2022-09-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 23 |
| 2022-09-19 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 1,829 |
| 2022-09-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 255 |
| 2022-09-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4,496 |
| 2022-09-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 8,181 |
| 2022-09-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 14,170 |
| 2022-09-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 492 |
| 2022-09-09 | $9.91 | $9.91 | $9.88 | $9.89 | $9.89 | 600 |
| 2022-09-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-09-07 | $9.84 | $9.87 | $9.84 | $9.84 | $9.84 | 10,050 |
| 2022-09-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 204 |
| 2022-09-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,000 |
| 2022-09-01 | $9.84 | $9.85 | $9.82 | $9.82 | $9.82 | 1,000 |
| 2022-08-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5 |
| 2022-08-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,054 |
| 2022-08-25 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 1,169 |
| 2022-08-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-08-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,164 |
| 2022-08-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 6,000 |
| 2022-08-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5 |
| 2022-08-16 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 14,500 |
| 2022-08-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-12 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 384 |
| 2022-08-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 50 |
| 2022-08-09 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 8,000 |
| 2022-08-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-08-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 502 |
| 2022-08-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-02 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 308,749 |
| 2022-08-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 171 |
| 2022-07-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 7,724 |
| 2022-07-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 4 |
| 2022-07-26 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 382 |
| 2022-07-25 | $9.81 | $9.83 | $9.80 | $9.82 | $9.82 | 10,000 |
| 2022-07-22 | $9.90 | $9.90 | $9.83 | $9.83 | $9.83 | 5,113 |
| 2022-07-21 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 23,605 |
| 2022-07-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 185 |
| 2022-07-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-18 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 3,104 |
| 2022-07-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 802 |
| 2022-07-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 6,902 |
| 2022-07-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,503 |
| 2022-07-11 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 1,315 |
| 2022-07-08 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 4,999 |
| 2022-07-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 13 |
| 2022-07-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-05 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 480 |
| 2022-07-01 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 261 |
| 2022-06-30 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 53,462 |
| 2022-06-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 7 |
| 2022-06-28 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 3,057 |
| 2022-06-27 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 818 |
| 2022-06-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100 |
| 2022-06-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2022-06-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-15 | $9.79 | $9.83 | $9.78 | $9.83 | $9.83 | 2,061 |
| 2022-06-14 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 2,276 |
| 2022-06-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 70 |
| 2022-06-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-08 | $9.82 | $9.84 | $9.81 | $9.84 | $9.84 | 10,318 |
| 2022-06-07 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 10,294 |
| 2022-06-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-03 | $9.77 | $9.84 | $9.77 | $9.84 | $9.84 | 300 |
| 2022-06-02 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 700 |
| 2022-06-01 | $9.77 | $9.85 | $9.77 | $9.85 | $9.85 | 3,066 |
| 2022-05-31 | $9.77 | $9.82 | $9.77 | $9.82 | $9.82 | 205 |
| 2022-05-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-05-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 50 |
| 2022-05-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-20 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 10,876 |
| 2022-05-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-18 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 756 |
| 2022-05-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-16 | $9.79 | $9.84 | $9.78 | $9.83 | $9.83 | 12,709 |
| 2022-05-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 6,553 |
| 2022-05-12 | $9.79 | $9.87 | $9.79 | $9.79 | $9.79 | 1,980 |
| 2022-05-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 102 |
| 2022-05-10 | $9.82 | $9.84 | $9.80 | $9.82 | $9.82 | 101,483 |
| 2022-05-09 | $9.82 | $9.90 | $9.82 | $9.82 | $9.82 | 427 |
| 2022-05-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-05-05 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 706 |
| 2022-05-04 | $9.87 | $9.91 | $9.82 | $9.91 | $9.91 | 4,800 |
| 2022-05-03 | $9.85 | $9.91 | $9.85 | $9.91 | $9.91 | 470 |
| 2022-05-02 | $9.82 | $9.91 | $9.82 | $9.91 | $9.91 | 931 |
| 2022-04-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 40 |
| 2022-04-27 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 1,700 |
| 2022-04-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 25 |
| 2022-04-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 7,795 |
| 2022-04-21 | $9.86 | $9.92 | $9.86 | $9.91 | $9.91 | 2,422 |
| 2022-04-20 | $9.83 | $9.94 | $9.83 | $9.88 | $9.88 | 23,581 |
| 2022-04-19 | $9.81 | $9.94 | $9.81 | $9.93 | $9.93 | 843 |
| 2022-04-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 40 |
| 2022-04-14 | $9.82 | $9.93 | $9.82 | $9.93 | $9.93 | 333,224 |
| 2022-04-13 | $9.85 | $9.93 | $9.84 | $9.93 | $9.93 | 4,766 |
| 2022-04-12 | $9.87 | $9.94 | $9.83 | $9.94 | $9.94 | 2,376 |
| 2022-04-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 52 |
| 2022-04-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 128 |
| 2022-04-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-04-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-04-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-04-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 105 |
| 2022-04-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-03-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-03-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 80 |
| 2022-03-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-03-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 49 |
| 2022-03-25 | $9.89 | $9.89 | $9.81 | $9.81 | $9.81 | 982 |
| 2022-03-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 11,420 |
| 2022-03-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 11,628 |
| 2022-03-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 31 |
| 2022-03-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 206 |
| 2022-03-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-03-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 102 |
| 2022-03-16 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 2,915 |
| 2022-03-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 308 |
| 2022-03-14 | $9.83 | $9.85 | $9.81 | $9.85 | $9.85 | 7,043 |
| 2022-03-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 220 |
| 2022-03-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2022-03-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3 |
| 2022-03-08 | $9.71 | $9.90 | $9.71 | $9.90 | $9.90 | 2,115 |
| 2022-03-07 | $9.81 | $9.81 | $9.73 | $9.73 | $9.73 | 600 |
| 2022-03-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 157 |
| 2022-03-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 8,300 |
| 2022-03-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 30 |
| 2022-02-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-02-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 500 |
| 2022-02-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-02-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-02-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-02-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 193 |
| 2022-02-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 90 |
| 2022-02-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 28 |
| 2022-02-14 | $9.82 | $9.90 | $9.82 | $9.90 | $9.90 | 742 |
| 2022-02-11 | $9.92 | $9.92 | $9.85 | $9.85 | $9.85 | 5,673 |
| 2022-02-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,804 |
| 2022-02-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
| 2022-02-08 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 7,079 |
| 2022-02-07 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 9,320 |
| 2022-02-04 | $9.91 | $9.93 | $9.90 | $9.92 | $9.92 | 5,588 |
| 2022-02-03 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 14,854 |
| 2022-02-02 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 973 |
| 2022-02-01 | $9.85 | $9.93 | $9.85 | $9.92 | $9.92 | 92,145 |
| 2022-01-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 148 |
| 2022-01-28 | $9.82 | $9.86 | $9.79 | $9.86 | $9.86 | 20,900 |
| 2022-01-27 | $9.88 | $9.88 | $9.82 | $9.82 | $9.82 | 436 |
| 2022-01-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-01-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 11,690 |
| 2022-01-24 | $9.80 | $9.84 | $9.80 | $9.82 | $9.82 | 26,066 |
| 2022-01-21 | $9.83 | $9.88 | $9.77 | $9.88 | $9.88 | 4,588 |
| 2022-01-20 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 43,647 |
| 2022-01-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 274 |
| 2022-01-18 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 2,021 |
| 2022-01-14 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 510 |
| 2022-01-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-01-12 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 5,069 |
| 2022-01-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-01-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 852 |
| 2022-01-07 | $9.93 | $9.99 | $9.92 | $9.95 | $9.95 | 1,319 |
| 2022-01-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 401 |
| 2022-01-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 110 |
| 2022-01-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-01-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,075 |
| 2021-12-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4 |
| 2021-12-30 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 1,103 |
| 2021-12-29 | $9.99 | $9.99 | $9.93 | $9.93 | $9.93 | 7,066 |
| 2021-12-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-12-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 48 |
| 2021-12-23 | $9.98 | $9.98 | $9.93 | $9.93 | $9.93 | 5,476 |
| 2021-12-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,100 |
| 2021-12-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 18 |
| 2021-12-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 40 |
| 2021-12-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-12-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,025 |
| 2021-12-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10 |
| 2021-12-14 | $10.04 | $10.04 | $10.01 | $10.03 | $10.03 | 15,161 |
| 2021-12-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-12-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 39 |
| 2021-12-09 | $9.99 | $10.03 | $9.98 | $9.98 | $9.98 | 6,466 |
| 2021-12-08 | $10.01 | $10.06 | $10.01 | $10.06 | $10.06 | 708 |
| 2021-12-07 | $9.99 | $10.07 | $9.99 | $10.07 | $10.07 | 934 |
| 2021-12-06 | $9.96 | $10.01 | $9.96 | $9.99 | $9.99 | 8,220 |
| 2021-12-03 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 4,417 |
| 2021-12-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 272 |
| 2021-12-01 | $10.03 | $10.03 | $10.01 | $10.03 | $10.03 | 1,856 |
| 2021-11-30 | $10.01 | $10.07 | $9.98 | $10.01 | $10.01 | 8,723 |
| 2021-11-29 | $9.99 | $10.02 | $9.97 | $10.02 | $10.02 | 1,720 |
| 2021-11-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-11-24 | $10.00 | $10.05 | $9.99 | $10.04 | $10.04 | 7,422 |
| 2021-11-23 | $10.01 | $10.05 | $10.00 | $10.05 | $10.05 | 5,407 |
| 2021-11-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 371 |
| 2021-11-19 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 811 |
| 2021-11-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 500 |
| 2021-11-17 | $10.07 | $10.07 | $10.02 | $10.02 | $10.02 | 600 |
| 2021-11-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 516 |
| 2021-11-15 | $10.01 | $10.01 | $9.92 | $9.92 | $9.92 | 1,220 |
| 2021-11-12 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 5,252 |
| 2021-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 155 |
| 2021-11-10 | $9.99 | $10.01 | $9.97 | $10.01 | $10.01 | 1,007 |
| 2021-11-09 | $10.00 | $10.34 | $10.00 | $10.34 | $10.34 | 520 |
| 2021-11-08 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 10,417 |
| 2021-11-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 827 |
| 2021-11-04 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 291 |
| 2021-11-03 | $9.95 | $10.03 | $9.95 | $10.03 | $10.03 | 1,181 |
| 2021-11-02 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 608 |
| 2021-11-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-10-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,018 |
| 2021-10-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 25 |
| 2021-10-27 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 898 |
| 2021-10-26 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,464 |
| 2021-10-25 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 1,469 |
| 2021-10-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20 |
| 2021-10-21 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 4,204 |
| 2021-10-20 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 1,200 |
| 2021-10-19 | $9.97 | $10.00 | $9.96 | $10.00 | $10.00 | 3,382 |
| 2021-10-18 | $9.96 | $10.04 | $9.94 | $10.00 | $10.00 | 39,708 |
| 2021-10-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 188 |
| 2021-10-14 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 21,108 |
| 2021-10-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 893 |
| 2021-10-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 4,386 |
| 2021-10-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 220 |
| 2021-10-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 502 |
| 2021-10-07 | $10.02 | $10.03 | $10.01 | $10.01 | $10.01 | 3,922 |
| 2021-10-06 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 1,802 |
| 2021-10-05 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 1,226 |
| 2021-10-04 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 451 |
| 2021-10-01 | $10.02 | $10.03 | $10.00 | $10.03 | $10.03 | 3,476 |
| 2021-09-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 26 |
| 2021-09-29 | $9.95 | $10.02 | $9.95 | $10.02 | $10.02 | 250,143 |
| 2021-09-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 215 |
| 2021-09-27 | $10.08 | $10.08 | $9.95 | $9.95 | $9.95 | 1,222 |
| 2021-09-24 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 805 |
| 2021-09-23 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 250,357 |
| 2021-09-22 | $9.96 | $10.05 | $9.95 | $10.01 | $10.01 | 5,758 |
| 2021-09-21 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 4,100 |
| 2021-09-20 | $10.06 | $10.08 | $10.04 | $10.04 | $10.04 | 9,711 |
| 2021-09-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 245 |
| 2021-09-16 | $9.99 | $10.06 | $9.99 | $10.06 | $10.06 | 201,439 |
| 2021-09-15 | $10.03 | $10.05 | $9.95 | $10.05 | $10.05 | 55,397 |
| 2021-09-14 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 1,094 |
| 2021-09-13 | $9.92 | $10.08 | $9.92 | $10.05 | $10.05 | 11,245 |
| 2021-09-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 346 |
| 2021-09-09 | $9.90 | $9.98 | $9.90 | $9.98 | $9.98 | 3,740 |
| 2021-09-08 | $9.90 | $9.95 | $9.90 | $9.92 | $9.92 | 16,154 |
| 2021-09-07 | $9.90 | $9.93 | $9.89 | $9.92 | $9.92 | 16,847 |
| 2021-09-03 | $9.81 | $9.90 | $9.81 | $9.87 | $9.87 | 1,009 |
| 2021-09-02 | $9.85 | $9.90 | $9.80 | $9.81 | $9.81 | 20,203 |
| 2021-09-01 | $9.83 | $9.90 | $9.81 | $9.87 | $9.87 | 10,243 |
| 2021-08-31 | $9.80 | $9.88 | $9.80 | $9.87 | $9.87 | 4,516 |
| 2021-08-30 | $9.93 | $9.93 | $9.82 | $9.83 | $9.83 | 6,569 |
| 2021-08-27 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 640 |
| 2021-08-26 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 5,503 |
| 2021-08-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 281 |
| 2021-08-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 56 |
| 2021-08-23 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 3,507 |
| 2021-08-20 | $9.90 | $9.94 | $9.90 | $9.90 | $9.90 | 17,478 |
| 2021-08-19 | $9.95 | $9.95 | $9.91 | $9.92 | $9.92 | 2,845 |
| 2021-08-18 | $9.99 | $9.99 | $9.87 | $9.95 | $9.95 | 35,521 |
| 2021-08-17 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 10,039 |
| 2021-08-16 | $9.98 | $9.98 | $9.90 | $9.93 | $9.93 | 8,152 |
| 2021-08-13 | $9.93 | $9.95 | $9.92 | $9.94 | $9.94 | 7,608 |
| 2021-08-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 164 |
| 2021-08-11 | $10.04 | $10.12 | $9.91 | $9.94 | $9.94 | 14,530 |
| 2021-08-10 | $10.01 | $10.03 | $9.94 | $9.96 | $9.96 | 4,813 |
| 2021-08-09 | $10.02 | $10.04 | $9.95 | $9.98 | $9.98 | 13,019 |
| 2021-08-06 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 2,210 |
| 2021-08-05 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 2,530 |
| 2021-08-04 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 7,717 |
| 2021-08-03 | $9.95 | $9.95 | $9.90 | $9.95 | $9.95 | 63,507 |
| 2021-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2021-07-30 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 13,416 |
| 2021-07-29 | $9.95 | $10.00 | $9.93 | $10.00 | $10.00 | 45,450 |
| 2021-07-28 | $10.01 | $10.01 | $9.98 | $10.00 | $10.00 | 6,883 |
| 2021-07-27 | $10.00 | $10.10 | $10.00 | $10.09 | $10.09 | 26,586 |
| 2021-07-26 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 90 |
| 2021-07-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-07-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 170 |
| 2021-07-21 | $10.10 | $10.19 | $10.10 | $10.10 | $10.10 | 1,371 |
| 2021-07-20 | $10.10 | $10.13 | $10.10 | $10.10 | $10.10 | 1,313 |
| 2021-07-19 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 2,738 |
| 2021-07-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 117 |
| 2021-07-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10 |
| 2021-07-14 | $10.20 | $10.20 | $10.10 | $10.10 | $10.10 | 1,623 |
| 2021-07-13 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 13,598 |
| 2021-07-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 40 |
| 2021-07-09 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 7,023 |
| 2021-07-08 | $10.11 | $10.11 | $10.06 | $10.10 | $10.10 | 4,323 |
| 2021-07-07 | $10.04 | $10.10 | $10.04 | $10.10 | $10.10 | 1,605 |
| 2021-07-06 | $10.10 | $10.12 | $10.08 | $10.08 | $10.08 | 1,306 |
| 2021-07-02 | $10.10 | $10.16 | $10.10 | $10.13 | $10.13 | 6,540 |
| 2021-07-01 | $10.10 | $10.10 | $10.02 | $10.05 | $10.05 | 13,765 |
| 2021-06-30 | $10.07 | $10.15 | $10.01 | $10.10 | $10.10 | 8,361 |
| 2021-06-29 | $10.21 | $10.43 | $10.10 | $10.10 | $10.10 | 21,511 |
| 2021-06-28 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 946 |
| 2021-06-25 | $10.10 | $10.34 | $10.10 | $10.20 | $10.20 | 14,423 |
| 2021-06-24 | $10.17 | $10.24 | $10.04 | $10.10 | $10.10 | 43,512 |
| 2021-06-23 | $10.16 | $10.16 | $10.06 | $10.10 | $10.10 | 7,779 |
| 2021-06-22 | $10.04 | $10.12 | $10.03 | $10.09 | $10.09 | 5,836 |
| 2021-06-21 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 6,412 |
| 2021-06-18 | $10.11 | $10.11 | $10.05 | $10.09 | $10.09 | 6,658 |
| 2021-06-17 | $10.13 | $10.14 | $10.01 | $10.10 | $10.10 | 2,213 |
| 2021-06-16 | $10.15 | $10.15 | $10.06 | $10.07 | $10.07 | 28,956 |
| 2021-06-15 | $10.12 | $10.12 | $9.96 | $10.07 | $10.07 | 20,648 |
| 2021-06-14 | $10.11 | $10.13 | $10.10 | $10.12 | $10.12 | 2,075 |
| 2021-06-11 | $10.00 | $10.21 | $9.99 | $10.10 | $10.10 | 5,397 |
| 2021-06-10 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 3,228 |
| 2021-06-09 | $10.05 | $10.08 | $9.95 | $10.06 | $10.06 | 42,662 |
| 2021-06-08 | $9.97 | $10.00 | $9.96 | $10.00 | $10.00 | 2,332 |
| 2021-06-07 | $9.99 | $10.01 | $9.97 | $10.00 | $10.00 | 3,353 |
| 2021-06-04 | $9.98 | $10.12 | $9.98 | $10.12 | $10.12 | 7,505 |
| 2021-06-03 | $9.99 | $10.03 | $9.94 | $9.99 | $9.99 | 37,708 |
| 2021-06-02 | $9.99 | $9.99 | $9.95 | $9.98 | $9.98 | 86,417 |
| 2021-06-01 | $9.94 | $9.98 | $9.94 | $9.96 | $9.96 | 28,572 |
| 2021-05-28 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 11,163 |
| 2021-05-27 | $9.98 | $10.02 | $9.97 | $9.98 | $9.98 | 12,459 |
| 2021-05-26 | $10.01 | $10.20 | $9.97 | $10.00 | $10.00 | 11,076 |
| 2021-05-25 | $9.96 | $10.00 | $9.95 | $10.00 | $10.00 | 213,260 |
| 2021-05-24 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 73,837 |
| 2021-05-21 | $10.00 | $10.00 | $9.97 | $9.98 | $9.98 | 4,370 |
| 2021-05-20 | $10.00 | $10.01 | $9.98 | $10.00 | $10.00 | 30,047 |
| 2021-05-19 | $10.03 | $10.03 | $9.99 | $10.00 | $10.00 | 210,535 |
| 2021-05-18 | $9.96 | $10.24 | $9.96 | $10.02 | $10.02 | 181,869 |
| 2021-05-17 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 5,734 |
| 2021-05-14 | $10.01 | $10.02 | $9.99 | $10.01 | $10.01 | 59,843 |
| 2021-05-13 | $9.99 | $10.05 | $9.99 | $10.00 | $10.00 | 10,959 |
| 2021-05-12 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 15,754 |
| 2021-05-11 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 4,136 |
| 2021-05-10 | $10.00 | $10.05 | $9.99 | $10.05 | $10.05 | 3,221 |
| 2021-05-07 | $9.99 | $10.03 | $9.94 | $10.02 | $10.02 | 10,899 |
| 2021-05-06 | $10.01 | $10.05 | $9.98 | $10.05 | $10.05 | 47,805 |
| 2021-05-05 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 6,264 |
| 2021-05-04 | $10.06 | $10.06 | $9.98 | $10.00 | $10.00 | 10,739 |
| 2021-05-03 | $10.12 | $10.12 | $10.02 | $10.03 | $10.03 | 27,412 |
| 2021-04-30 | $10.07 | $10.07 | $10.03 | $10.07 | $10.07 | 7,270 |
| 2021-04-29 | $9.97 | $10.06 | $9.97 | $10.04 | $10.04 | 305,180 |
| 2021-04-28 | $9.98 | $10.03 | $9.98 | $9.99 | $9.99 | 11,732 |
| 2021-04-27 | $9.98 | $10.05 | $9.98 | $9.98 | $9.98 | 777,803 |
| 2021-04-26 | $10.02 | $10.05 | $9.98 | $10.00 | $10.00 | 4,014 |
| 2021-04-23 | $10.03 | $10.04 | $10.01 | $10.01 | $10.01 | 308,241 |
| 2021-04-22 | $10.04 | $10.04 | $9.97 | $10.00 | $10.00 | 390,771 |
| 2021-04-21 | $10.01 | $10.04 | $10.00 | $10.02 | $10.02 | 52,664 |
| 2021-04-20 | $10.00 | $10.04 | $10.00 | $10.01 | $10.01 | 164,834 |
| 2021-04-19 | $10.00 | $10.02 | $9.99 | $10.02 | $10.02 | 88,803 |
| 2021-04-16 | $10.10 | $10.10 | $10.00 | $10.02 | $10.02 | 204,007 |
| 2021-04-15 | $10.02 | $10.07 | $9.98 | $10.01 | $10.01 | 235,955 |
| 2021-04-14 | $10.09 | $10.10 | $10.01 | $10.10 | $10.10 | 123,363 |
| 2021-04-13 | $10.03 | $10.11 | $10.00 | $10.02 | $10.02 | 34,640 |
| 2021-04-12 | $10.01 | $10.10 | $10.01 | $10.08 | $10.08 | 18,989 |
| 2021-04-09 | $10.01 | $10.01 | $9.97 | $10.01 | $10.01 | 160,558 |
| 2021-04-08 | $9.95 | $10.01 | $9.95 | $10.01 | $10.01 | 8,153 |
| 2021-04-07 | $10.01 | $10.05 | $9.98 | $10.03 | $10.03 | 35,234 |
| 2021-04-06 | $9.99 | $10.00 | $9.93 | $10.00 | $10.00 | 8,352 |
| 2021-04-05 | $10.13 | $10.13 | $9.97 | $10.00 | $10.00 | 36,420 |
| 2021-04-01 | $9.96 | $9.98 | $9.92 | $9.97 | $9.97 | 787,477 |
| 2021-03-31 | $9.90 | $9.98 | $9.90 | $9.95 | $9.95 | 19,338 |
| 2021-03-30 | $9.93 | $9.95 | $9.90 | $9.92 | $9.92 | 380,023 |
| 2021-03-29 | $10.02 | $10.02 | $9.91 | $9.99 | $9.99 | 23,989 |
| 2021-03-26 | $9.85 | $10.18 | $9.85 | $10.00 | $10.00 | 147,283 |
| 2021-03-25 | $9.85 | $9.96 | $9.71 | $9.90 | $9.90 | 533,938 |
| 2021-03-24 | $9.85 | $9.98 | $9.82 | $9.85 | $9.85 | 292,480 |
| 2021-03-23 | $10.29 | $10.29 | $9.87 | $9.88 | $9.88 | 84,125 |
| 2021-03-22 | $10.11 | $10.11 | $9.96 | $9.99 | $9.99 | 742,014 |
| 2021-03-19 | $10.06 | $10.07 | $9.99 | $10.01 | $10.01 | 65,348 |
| 2021-03-18 | $10.03 | $10.07 | $9.99 | $10.02 | $10.02 | 264,117 |
| 2021-03-17 | $10.00 | $10.03 | $9.96 | $9.98 | $9.98 | 316,701 |
| 2021-03-16 | $10.01 | $10.04 | $9.99 | $10.00 | $10.00 | 584,318 |
| 2021-03-15 | $10.15 | $10.18 | $9.99 | $10.04 | $10.04 | 1,726,530 |
| 2021-03-12 | $10.05 | $10.07 | $10.02 | $10.02 | $10.02 | 1,308,997 |
| 2021-03-11 | $10.05 | $10.11 | $10.02 | $10.03 | $10.03 | 6,335,634 |
Silver Spike Acquisition Corp II - Units (1 Ord Share Class A & 1/4 War) (SPKBU) News Headlines
Recent Silver Spike Acquisition Corp II - Units (1 Ord Share Class A & 1/4 War) (SPKBU) News
Similar Companies to Silver Spike Acquisition Corp II - Units (1 Ord Share Class A & 1/4 War) (SPKBU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |