Spok Holdings, Inc. - Price History
Monthly price history for SPOK (Spok Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $14.54 | $14.54 |
| April 2024 | $15.45 | $15.45 |
| March 2024 | $15.95 | $15.95 |
| February 2024 | $17.65 | $17.97 |
| January 2024 | $16.26 | $16.56 |
| December 2023 | $15.20 | $15.48 |
| November 2023 | $16.46 | $16.76 |
| October 2023 | $14.36 | $14.91 |
| September 2023 | $13.75 | $14.27 |
| August 2023 | $13.72 | $14.24 |
| July 2023 | $13.80 | $14.66 |
| June 2023 | $12.51 | $13.29 |
| May 2023 | $11.11 | $11.80 |
| April 2023 | $11.25 | $12.23 |
| March 2023 | $9.32 | $10.13 |
| February 2023 | $8.92 | $9.99 |
| January 2023 | $7.45 | $8.35 |
| December 2022 | $7.31 | $8.19 |
| November 2022 | $7.25 | $8.12 |
| October 2022 | $7.56 | $8.79 |
| September 2022 | $6.57 | $7.64 |
| August 2022 | $6.19 | $7.20 |
| July 2022 | $5.45 | $6.61 |
| June 2022 | $5.19 | $6.30 |
| May 2022 | $5.79 | $7.03 |
| April 2022 | $5.44 | $6.88 |
| March 2022 | $6.30 | $7.98 |
| February 2022 | $6.67 | $8.76 |
| January 2022 | $7.52 | $9.88 |
| December 2021 | $7.11 | $9.33 |
| November 2021 | $7.35 | $9.65 |
| October 2021 | $7.74 | $10.29 |
| September 2021 | $7.69 | $10.22 |
| August 2021 | $7.46 | $9.91 |
| July 2021 | $6.10 | $8.24 |
| June 2021 | $7.12 | $9.62 |
| May 2021 | $8.64 | $11.67 |
| April 2021 | $7.52 | $10.27 |
| March 2021 | $7.68 | $10.49 |
| February 2021 | $7.77 | $10.72 |
| January 2021 | $8.06 | $11.12 |
| December 2020 | $8.06 | $11.13 |
| November 2020 | $7.12 | $9.83 |
| October 2020 | $6.49 | $9.08 |
| September 2020 | $6.80 | $9.51 |
| August 2020 | $7.75 | $10.84 |
| July 2020 | $7.08 | $10.02 |
| June 2020 | $6.61 | $9.35 |
| May 2020 | $7.26 | $10.27 |
| April 2020 | $7.17 | $10.26 |
| March 2020 | $7.47 | $10.69 |
| February 2020 | $6.86 | $9.96 |
| January 2020 | $7.31 | $10.62 |
| December 2019 | $8.42 | $12.23 |
| November 2019 | $8.48 | $12.31 |
| October 2019 | $8.11 | $11.90 |
| September 2019 | $8.13 | $11.94 |
| August 2019 | $8 | $11.75 |
| July 2019 | $8.75 | $12.99 |
| June 2019 | $10.14 | $15.04 |
| May 2019 | $10.41 | $15.45 |
| April 2019 | $9.26 | $13.85 |
| March 2019 | $9.11 | $13.62 |
| February 2019 | $9.15 | $13.81 |
| January 2019 | $9.17 | $13.84 |
| December 2018 | $8.79 | $13.26 |
| November 2018 | $9.66 | $14.57 |
| October 2018 | $9.21 | $14.02 |
| September 2018 | $10.12 | $15.40 |
| August 2018 | $10.09 | $15.35 |
| July 2018 | $9.45 | $14.50 |
| June 2018 | $9.81 | $15.05 |
| May 2018 | $10.04 | $15.40 |
| April 2018 | $9.63 | $14.90 |
| March 2018 | $9.66 | $14.95 |
| February 2018 | $9.97 | $15.55 |
| January 2018 | $10 | $15.60 |
| December 2017 | $10.03 | $15.65 |
| November 2017 | $11.22 | $17.50 |
| October 2017 | $10.78 | $16.95 |
| September 2017 | $9.76 | $15.35 |
| August 2017 | $10.66 | $16.75 |
| July 2017 | $10.35 | $16.40 |
| June 2017 | $11.17 | $17.70 |
| May 2017 | $10.98 | $17.40 |
| April 2017 | $11.25 | $17.95 |
| March 2017 | $11.91 | $19 |
| February 2017 | $11.33 | $18.20 |
| January 2017 | $12.79 | $20.55 |
| December 2016 | $12.91 | $20.75 |
| November 2016 | $11.19 | $18.20 |
| October 2016 | $11.02 | $18.05 |
| September 2016 | $10.88 | $17.82 |
| August 2016 | $10.11 | $16.55 |
| July 2016 | $11.20 | $18.48 |
| June 2016 | $11.62 | $19.16 |
| May 2016 | $10.63 | $17.54 |
| April 2016 | $10.22 | $16.99 |
| March 2016 | $10.54 | $17.51 |
| February 2016 | $10.58 | $17.72 |
| January 2016 | $10.76 | $18.01 |
| December 2015 | $10.94 | $18.32 |
| November 2015 | $11.03 | $18.47 |
| October 2015 | $10.61 | $18.03 |
| September 2015 | $9.69 | $16.46 |
| August 2015 | $9.72 | $16.51 |
| July 2015 | $9.78 | $16.73 |
| June 2015 | $9.84 | $16.84 |
| May 2015 | $10.14 | $17.35 |
| April 2015 | $10.92 | $18.82 |
| March 2015 | $11.12 | $19.17 |
| February 2015 | $10.71 | $18.59 |
| January 2015 | $9.86 | $17.12 |
| December 2014 | $10 | $17.36 |
| November 2014 | $9.14 | $15.86 |
| October 2014 | $9.29 | $16.24 |
| September 2014 | $7.44 | $13.01 |
| August 2014 | $8.46 | $14.80 |
| July 2014 | $8.49 | $14.97 |
| June 2014 | $8.74 | $15.40 |
| May 2014 | $8.75 | $15.42 |
| April 2014 | $9.64 | $17.13 |
| March 2014 | $10.22 | $18.17 |
| February 2014 | $8.06 | $14.45 |
| January 2014 | $7.96 | $14.26 |
| December 2013 | $7.97 | $14.28 |
| November 2013 | $8.20 | $14.69 |
| October 2013 | $8.26 | $14.92 |
| September 2013 | $7.84 | $14.16 |
| August 2013 | $7.82 | $14.12 |
| July 2013 | $8.57 | $15.62 |
| June 2013 | $7.45 | $13.57 |
| May 2013 | $7.40 | $13.48 |
| April 2013 | $7.38 | $13.57 |
| March 2013 | $7.22 | $13.27 |
| February 2013 | $6.26 | $11.62 |
| January 2013 | $6.22 | $11.56 |
| December 2012 | $6.29 | $11.68 |
| November 2012 | $6.22 | $11.56 |
| October 2012 | $5.88 | $11.05 |
| September 2012 | $6.32 | $11.87 |
| August 2012 | $6.07 | $11.41 |
| July 2012 | $5.86 | $11.14 |
| June 2012 | $6.77 | $12.86 |
| May 2012 | $6.54 | $12.42 |
| April 2012 | $6.68 | $12.92 |
| March 2012 | $7.20 | $13.93 |
| February 2012 | $6.96 | $13.72 |
| January 2012 | $7.18 | $14.15 |
| December 2011 | $7.04 | $13.87 |
| November 2011 | $7.11 | $14.02 |
| October 2011 | $6.51 | $13.05 |
| September 2011 | $6.58 | $13.20 |
| August 2011 | $7.57 | $15.17 |
| July 2011 | $8.10 | $16.51 |
| June 2011 | $7.49 | $15.26 |
| May 2011 | $7.98 | $16.26 |
| April 2011 | $7.46 | $15.45 |
| March 2011 | $6.99 | $14.48 |
| February 2011 | $7.08 | $14.92 |
| January 2011 | $8.10 | $17.08 |
| December 2010 | $8.43 | $17.77 |
| November 2010 | $8.07 | $17.02 |
| October 2010 | $7.41 | $16.85 |
| September 2010 | $7.05 | $16.03 |
| August 2010 | $6.31 | $14.36 |
| July 2010 | $6.40 | $14.83 |
| June 2010 | $5.58 | $12.92 |
| May 2010 | $6.08 | $14.08 |
| April 2010 | $5.92 | $13.95 |
| March 2010 | $5.38 | $12.67 |
| February 2010 | $4.69 | $11.26 |
| January 2010 | $4.33 | $10.39 |
| December 2009 | $4.58 | $11.01 |
| November 2009 | $4.16 | $9.98 |
| October 2009 | $4.43 | $10.90 |
| September 2009 | $5.24 | $12.88 |
| August 2009 | $5.18 | $12.73 |
| July 2009 | $5.39 | $13.50 |
| June 2009 | $5.09 | $12.76 |
| May 2009 | $4.46 | $11.18 |
| April 2009 | $4.34 | $11.12 |
| March 2009 | $3.60 | $9.21 |
| February 2009 | $3.16 | $9.14 |
| January 2009 | $3.65 | $10.57 |
| December 2008 | $4 | $11.57 |
| November 2008 | $3.77 | $10.90 |
| October 2008 | $3.26 | $9.65 |
| September 2008 | $3.71 | $11 |
| August 2008 | $3.80 | $11.27 |
| July 2008 | $2.68 | $8.12 |
| June 2008 | $2.49 | $7.55 |
| May 2008 | $2.59 | $7.85 |
| April 2008 | $2.28 | $7.14 |
| March 2008 | $2.28 | $7.14 |
| February 2008 | $3.36 | $10.50 |
| January 2008 | $3.63 | $12.01 |
| December 2007 | $4.32 | $14.30 |
| November 2007 | $3.98 | $13.19 |
| October 2007 | $4.54 | $15.64 |
| September 2007 | $4.90 | $16.87 |
| August 2007 | $5.36 | $18.45 |
| July 2007 | $6.71 | $23.87 |
| June 2007 | $7.52 | $26.76 |
| May 2007 | $6.47 | $23.01 |
| April 2007 | $5.56 | $21.36 |
| March 2007 | $5.19 | $19.93 |
| February 2007 | $5.04 | $19.38 |
| January 2007 | $5.11 | $20.30 |
| December 2006 | $5.63 | $22.37 |
| November 2006 | $6.10 | $24.22 |
| October 2006 | $6.22 | $25.38 |
| September 2006 | $5.60 | $22.84 |
| August 2006 | $5.60 | $22.85 |
| July 2006 | $4.23 | $17.25 |
| June 2006 | $4.07 | $16.60 |
| May 2006 | $4.18 | $20.29 |
| April 2006 | $4.72 | $22.89 |
| March 2006 | $5.87 | $28.48 |
| February 2006 | $5.94 | $28.82 |
| January 2006 | $5.76 | $27.97 |
| December 2005 | $5.71 | $27.72 |
| November 2005 | $5.62 | $27.30 |
| October 2005 | $4.88 | $25.01 |
| September 2005 | $5.26 | $26.98 |
| August 2005 | $5.49 | $28.17 |
| July 2005 | $5.45 | $27.97 |
| June 2005 | $5.72 | $29.36 |
| May 2005 | $5.16 | $26.46 |
| April 2005 | $5.84 | $29.94 |
| March 2005 | $6.32 | $32.40 |
| February 2005 | $7.65 | $39.24 |
| January 2005 | $6.93 | $35.55 |
| December 2004 | $6.88 | $35.31 |
| November 2004 | $7.09 | $36.36 |
| October 2004 | $5.57 | $28.59 |
| September 2004 | $5.60 | $28.73 |
| August 2004 | $5.94 | $30.50 |
| July 2004 | $5.50 | $28.21 |
| June 2004 | $5.55 | $28.49 |
| May 2004 | $6.18 | $31.69 |
| April 2004 | $6.66 | $34.17 |
| March 2004 | $6.30 | $32.30 |
| February 2004 | $4.36 | $22.36 |
| January 2004 | $4.33 | $22.20 |
| December 2003 | $3.86 | $19.80 |
| November 2003 | $3.40 | $17.47 |
| October 2003 | $3.07 | $15.75 |
| September 2003 | $2.19 | $11.24 |
| August 2003 | $2.01 | $10.31 |
| July 2003 | $1.85 | $9.50 |
| June 2003 | $1.36 | $6.95 |
| May 2003 | $1.08 | $5.52 |
| April 2003 | $0.64 | $3.30 |
| March 2003 | $0.50 | $2.56 |
| February 2003 | $0.41 | $2.10 |
| January 2003 | $0.44 | $2.24 |
| December 2002 | $0.40 | $2.05 |
| November 2002 | $0.21 | $1.10 |
| October 2002 | $0.08 | $0.39 |
| September 2002 | $0.11 | $0.55 |
| August 2002 | $0.12 | $0.64 |
| July 2002 | $0.10 | $0.53 |
| June 2002 | $0.20 | $1 |
| May 2002 | $0.66 | $3.40 |
SPOK
Price: $14.54
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 8.65%
Payout Ratio: 162.34%
Payout Ratio Range:
Dividend Per Share: 1.25 USD
Earnings Per Share: 0.77 USD
P/E Ratio: 8.96
Exchange: NMS
Sector: Healthcare
Industry: Health Information Services
Volume: 39019
Ebitda: 28.4 millionMarket Capitalization: 301.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 23.86%
DGR10: 10.65%