Spok Holdings, Inc. ( SPOK) - Price History
Monthly price history for SPOK (Spok Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $10.93 | $10.93 |
| May 2026 | $10.59 | $10.59 |
| April 2026 | $10.38 | $10.69 |
| March 2026 | $10.58 | $10.90 |
| February 2026 | $11.47 | $12.14 |
| January 2026 | $13.01 | $13.77 |
| December 2025 | $12.46 | $13.19 |
| November 2025 | $12.55 | $13.28 |
| October 2025 | $13.19 | $14.29 |
| September 2025 | $15.92 | $17.25 |
| August 2025 | $16.76 | $18.16 |
| July 2025 | $16.64 | $18.34 |
| June 2025 | $16.04 | $17.68 |
| May 2025 | $14.70 | $16.20 |
| April 2025 | $12.76 | $14.34 |
| March 2025 | $14.62 | $16.44 |
| February 2025 | $14.70 | $16.85 |
| January 2025 | $14.02 | $16.08 |
| December 2024 | $14 | $16.05 |
| November 2024 | $14.31 | $16.41 |
| October 2024 | $13.32 | $15.57 |
| September 2024 | $12.89 | $15.06 |
| August 2024 | $12.72 | $14.87 |
| July 2024 | $12.85 | $15.33 |
| June 2024 | $12.41 | $14.81 |
| May 2024 | $12.75 | $15.21 |
| April 2024 | $12.69 | $15.45 |
| March 2024 | $13.10 | $15.95 |
| February 2024 | $14.50 | $17.97 |
| January 2024 | $13.36 | $16.56 |
| December 2023 | $12.49 | $15.48 |
| November 2023 | $13.52 | $16.76 |
| October 2023 | $11.80 | $14.91 |
| September 2023 | $11.29 | $14.27 |
| August 2023 | $11.27 | $14.24 |
| July 2023 | $11.34 | $14.66 |
| June 2023 | $10.28 | $13.29 |
| May 2023 | $9.12 | $11.80 |
| April 2023 | $9.24 | $12.23 |
| March 2023 | $7.65 | $10.13 |
| February 2023 | $7.32 | $9.99 |
| January 2023 | $6.12 | $8.35 |
| December 2022 | $6 | $8.19 |
| November 2022 | $5.95 | $8.12 |
| October 2022 | $6.21 | $8.79 |
| September 2022 | $5.40 | $7.64 |
| August 2022 | $5.09 | $7.20 |
| July 2022 | $4.47 | $6.61 |
| June 2022 | $4.26 | $6.30 |
| May 2022 | $4.76 | $7.03 |
| April 2022 | $4.46 | $6.88 |
| March 2022 | $5.18 | $7.98 |
| February 2022 | $5.48 | $8.76 |
| January 2022 | $6.18 | $9.88 |
| December 2021 | $5.84 | $9.33 |
| November 2021 | $6.04 | $9.65 |
| October 2021 | $6.36 | $10.29 |
| September 2021 | $6.32 | $10.22 |
| August 2021 | $6.12 | $9.91 |
| July 2021 | $5.01 | $8.24 |
| June 2021 | $5.85 | $9.62 |
| May 2021 | $7.09 | $11.67 |
| April 2021 | $6.18 | $10.27 |
| March 2021 | $6.31 | $10.49 |
| February 2021 | $6.38 | $10.72 |
| January 2021 | $6.62 | $11.12 |
| December 2020 | $6.62 | $11.13 |
| November 2020 | $5.85 | $9.83 |
| October 2020 | $5.33 | $9.08 |
| September 2020 | $5.58 | $9.51 |
| August 2020 | $6.36 | $10.84 |
| July 2020 | $5.81 | $10.02 |
| June 2020 | $5.43 | $9.35 |
| May 2020 | $5.96 | $10.27 |
| April 2020 | $5.88 | $10.26 |
| March 2020 | $6.13 | $10.69 |
| February 2020 | $5.63 | $9.96 |
| January 2020 | $6 | $10.62 |
| December 2019 | $6.91 | $12.23 |
| November 2019 | $6.96 | $12.31 |
| October 2019 | $6.66 | $11.90 |
| September 2019 | $6.68 | $11.94 |
| August 2019 | $6.57 | $11.75 |
| July 2019 | $7.19 | $12.99 |
| June 2019 | $8.32 | $15.04 |
| May 2019 | $8.55 | $15.45 |
| April 2019 | $7.61 | $13.85 |
| March 2019 | $7.48 | $13.62 |
| February 2019 | $7.52 | $13.81 |
| January 2019 | $7.53 | $13.84 |
| December 2018 | $7.22 | $13.26 |
| November 2018 | $7.93 | $14.57 |
| October 2018 | $7.56 | $14.02 |
| September 2018 | $8.31 | $15.40 |
| August 2018 | $8.28 | $15.35 |
| July 2018 | $7.76 | $14.50 |
| June 2018 | $8.05 | $15.05 |
| May 2018 | $8.24 | $15.40 |
| April 2018 | $7.91 | $14.90 |
| March 2018 | $7.94 | $14.95 |
| February 2018 | $8.18 | $15.55 |
| January 2018 | $8.21 | $15.60 |
| December 2017 | $8.24 | $15.65 |
| November 2017 | $9.21 | $17.50 |
| October 2017 | $8.85 | $16.95 |
| September 2017 | $8.02 | $15.35 |
| August 2017 | $8.75 | $16.75 |
| July 2017 | $8.50 | $16.40 |
| June 2017 | $9.18 | $17.70 |
| May 2017 | $9.02 | $17.40 |
| April 2017 | $9.24 | $17.95 |
| March 2017 | $9.78 | $19 |
| February 2017 | $9.30 | $18.20 |
| January 2017 | $10.50 | $20.55 |
| December 2016 | $10.60 | $20.75 |
| November 2016 | $9.19 | $18.20 |
| October 2016 | $9.05 | $18.05 |
| September 2016 | $8.94 | $17.82 |
| August 2016 | $8.30 | $16.55 |
| July 2016 | $9.20 | $18.48 |
| June 2016 | $9.54 | $19.16 |
| May 2016 | $8.73 | $17.54 |
| April 2016 | $8.39 | $16.99 |
| March 2016 | $8.65 | $17.51 |
| February 2016 | $8.69 | $17.72 |
| January 2016 | $8.83 | $18.01 |
| December 2015 | $8.98 | $18.32 |
| November 2015 | $9.05 | $18.47 |
| October 2015 | $8.71 | $18.03 |
| September 2015 | $7.95 | $16.46 |
| August 2015 | $7.98 | $16.51 |
| July 2015 | $8.02 | $16.73 |
| June 2015 | $8.08 | $16.84 |
| May 2015 | $8.32 | $17.35 |
| April 2015 | $8.96 | $18.82 |
| March 2015 | $9.13 | $19.17 |
| February 2015 | $8.79 | $18.59 |
| January 2015 | $8.09 | $17.12 |
| December 2014 | $8.20 | $17.36 |
| November 2014 | $7.50 | $15.86 |
| October 2014 | $7.62 | $16.24 |
| September 2014 | $6.10 | $13.01 |
| August 2014 | $6.94 | $14.80 |
| July 2014 | $6.96 | $14.97 |
| June 2014 | $7.16 | $15.40 |
| May 2014 | $7.17 | $15.42 |
| April 2014 | $7.90 | $17.13 |
| March 2014 | $8.38 | $18.17 |
| February 2014 | $6.61 | $14.45 |
| January 2014 | $6.52 | $14.26 |
| December 2013 | $6.53 | $14.28 |
| November 2013 | $6.72 | $14.69 |
| October 2013 | $6.77 | $14.92 |
| September 2013 | $6.42 | $14.16 |
| August 2013 | $6.41 | $14.12 |
| July 2013 | $7.03 | $15.62 |
| June 2013 | $6.10 | $13.57 |
| May 2013 | $6.06 | $13.48 |
| April 2013 | $6.05 | $13.57 |
| March 2013 | $5.91 | $13.27 |
| February 2013 | $5.13 | $11.62 |
| January 2013 | $5.10 | $11.56 |
| December 2012 | $5.15 | $11.68 |
| November 2012 | $5.10 | $11.56 |
| October 2012 | $4.82 | $11.05 |
| September 2012 | $5.18 | $11.87 |
| August 2012 | $4.98 | $11.41 |
| July 2012 | $4.80 | $11.14 |
| June 2012 | $5.54 | $12.86 |
| May 2012 | $5.35 | $12.42 |
| April 2012 | $5.46 | $12.92 |
| March 2012 | $5.89 | $13.93 |
| February 2012 | $5.70 | $13.72 |
| January 2012 | $5.88 | $14.15 |
| December 2011 | $5.76 | $13.87 |
| November 2011 | $5.82 | $14.02 |
| October 2011 | $5.32 | $13.05 |
| September 2011 | $5.39 | $13.20 |
| August 2011 | $6.19 | $15.17 |
| July 2011 | $6.63 | $16.51 |
| June 2011 | $6.12 | $15.26 |
| May 2011 | $6.53 | $16.26 |
| April 2011 | $6.10 | $15.45 |
| March 2011 | $5.72 | $14.48 |
| February 2011 | $5.78 | $14.92 |
| January 2011 | $6.62 | $17.08 |
| December 2010 | $6.89 | $17.77 |
| November 2010 | $6.60 | $17.02 |
| October 2010 | $6.05 | $16.85 |
| September 2010 | $5.76 | $16.03 |
| August 2010 | $5.16 | $14.36 |
| July 2010 | $5.23 | $14.83 |
| June 2010 | $4.56 | $12.92 |
| May 2010 | $4.97 | $14.08 |
| April 2010 | $4.84 | $13.95 |
| March 2010 | $4.40 | $12.67 |
| February 2010 | $3.83 | $11.26 |
| January 2010 | $3.54 | $10.39 |
| December 2009 | $3.75 | $11.01 |
| November 2009 | $3.40 | $9.98 |
| October 2009 | $3.62 | $10.90 |
| September 2009 | $4.28 | $12.88 |
| August 2009 | $4.23 | $12.73 |
| July 2009 | $4.40 | $13.50 |
| June 2009 | $4.16 | $12.76 |
| May 2009 | $3.65 | $11.18 |
| April 2009 | $3.55 | $11.12 |
| March 2009 | $2.94 | $9.21 |
| February 2009 | $2.58 | $9.14 |
| January 2009 | $2.98 | $10.57 |
| December 2008 | $3.27 | $11.57 |
| November 2008 | $3.08 | $10.90 |
| October 2008 | $2.66 | $9.65 |
| September 2008 | $3.03 | $11 |
| August 2008 | $3.11 | $11.27 |
| July 2008 | $2.19 | $8.12 |
| June 2008 | $2.04 | $7.55 |
| May 2008 | $2.12 | $7.85 |
| April 2008 | $1.86 | $7.14 |
| March 2008 | $1.86 | $7.14 |
| February 2008 | $2.74 | $10.50 |
| January 2008 | $2.97 | $12.01 |
| December 2007 | $3.53 | $14.30 |
| November 2007 | $3.26 | $13.19 |
| October 2007 | $3.71 | $15.64 |
| September 2007 | $4 | $16.87 |
| August 2007 | $4.38 | $18.45 |
| July 2007 | $5.48 | $23.87 |
| June 2007 | $6.15 | $26.76 |
| May 2007 | $5.28 | $23.01 |
| April 2007 | $4.54 | $21.36 |
| March 2007 | $4.24 | $19.93 |
| February 2007 | $4.12 | $19.38 |
| January 2007 | $4.18 | $20.30 |
| December 2006 | $4.60 | $22.37 |
| November 2006 | $4.98 | $24.22 |
| October 2006 | $5.09 | $25.38 |
| September 2006 | $4.58 | $22.84 |
| August 2006 | $4.58 | $22.85 |
| July 2006 | $3.46 | $17.25 |
| June 2006 | $3.33 | $16.60 |
| May 2006 | $3.42 | $20.29 |
| April 2006 | $3.85 | $22.89 |
| March 2006 | $4.80 | $28.48 |
| February 2006 | $4.85 | $28.82 |
| January 2006 | $4.71 | $27.97 |
| December 2005 | $4.67 | $27.72 |
| November 2005 | $4.60 | $27.30 |
| October 2005 | $3.98 | $25.01 |
| September 2005 | $4.30 | $26.98 |
| August 2005 | $4.49 | $28.17 |
| July 2005 | $4.46 | $27.97 |
| June 2005 | $4.68 | $29.36 |
| May 2005 | $4.22 | $26.46 |
| April 2005 | $4.77 | $29.94 |
| March 2005 | $5.16 | $32.40 |
| February 2005 | $6.25 | $39.24 |
| January 2005 | $5.66 | $35.55 |
| December 2004 | $5.62 | $35.31 |
| November 2004 | $5.79 | $36.36 |
| October 2004 | $4.55 | $28.59 |
| September 2004 | $4.58 | $28.73 |
| August 2004 | $4.86 | $30.50 |
| July 2004 | $4.49 | $28.21 |
| June 2004 | $4.54 | $28.49 |
| May 2004 | $5.05 | $31.69 |
| April 2004 | $5.44 | $34.17 |
| March 2004 | $5.14 | $32.30 |
| February 2004 | $3.56 | $22.36 |
| January 2004 | $3.54 | $22.20 |
| December 2003 | $3.15 | $19.80 |
| November 2003 | $2.78 | $17.47 |
| October 2003 | $2.51 | $15.75 |
| September 2003 | $1.79 | $11.24 |
| August 2003 | $1.64 | $10.31 |
| July 2003 | $1.51 | $9.50 |
| June 2003 | $1.11 | $6.95 |
| May 2003 | $0.88 | $5.52 |
| April 2003 | $0.53 | $3.30 |
| March 2003 | $0.41 | $2.56 |
| February 2003 | $0.34 | $2.10 |
| January 2003 | $0.36 | $2.24 |
| December 2002 | $0.33 | $2.05 |
| November 2002 | $0.18 | $1.10 |
| October 2002 | $0.06 | $0.39 |
| September 2002 | $0.09 | $0.55 |
| August 2002 | $0.10 | $0.64 |
| July 2002 | $0.08 | $0.53 |
| June 2002 | $0.16 | $1 |
| May 2002 | $0.54 | $3.40 |
SPOK
Price: $10.93
52 week price:
Dividend Yield: 11.60%
5-year range yield:
Forward Dividend Yield: 11.44%
Payout Ratio: 166.67%
Payout Ratio Range:
Dividend Per Share: 1.25 USD
Earnings Per Share: 0.59 USD
P/E Ratio: 18.42
Exchange: NMS
Sector: Healthcare
Industry: Health Information Services
Country: United States
Volume: 39019
Ebitda: 28.4 millionMarket Capitalization: 227.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 14.29%
DGR5: 23.57%
DGR10: 11.79%