Salzer Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	653.10	653.10	623.10	629.35	629.35	-1.91%	2,092
Jun 2, 2026	595.10	647.15	584.00	641.60	641.60	6.83%	11,122
Jun 1, 2026	620.00	629.55	595.00	600.60	600.60	-3.15%	4,977
May 29, 2026	634.35	638.50	613.25	620.15	620.15	-2.03%	4,610
May 27, 2026	637.65	646.35	631.75	633.00	633.00	-1.38%	9,901
May 26, 2026	654.00	670.00	638.80	641.85	641.85	-1.15%	5,939
May 25, 2026	650.00	675.00	637.00	649.30	649.30	-7.89%	21,262
May 22, 2026	705.55	712.25	701.05	704.95	704.95	0.50%	2,496
May 21, 2026	691.15	707.45	691.15	701.45	701.45	0.07%	3,139
May 20, 2026	685.00	709.80	677.95	700.95	700.95	2.80%	5,210
May 19, 2026	686.00	703.20	679.75	681.85	681.85	-0.46%	3,626
May 18, 2026	699.00	702.70	675.00	685.00	685.00	-3.77%	4,590
May 15, 2026	685.00	737.50	680.55	711.80	711.80	4.22%	7,188
May 14, 2026	728.50	732.15	676.05	683.00	683.00	-4.61%	5,146
May 13, 2026	709.30	735.25	706.80	716.00	716.00	0.01%	7,359
May 12, 2026	778.85	779.95	710.60	715.90	715.90	-7.26%	13,091
May 11, 2026	743.65	776.95	741.00	771.95	771.95	5.29%	18,486
May 8, 2026	693.95	747.85	693.95	733.20	733.20	4.65%	17,787
May 7, 2026	662.50	704.65	662.05	700.60	700.60	6.39%	8,459
May 6, 2026	674.45	674.50	646.30	658.50	658.50	1.14%	6,217
May 5, 2026	652.05	665.00	635.55	651.05	651.05	0.01%	2,488
May 4, 2026	665.65	668.30	648.75	651.00	651.00	-0.16%	6,827
Apr 30, 2026	643.75	656.30	625.90	652.05	652.05	1.69%	9,911
Apr 29, 2026	673.15	673.15	635.95	641.20	641.20	-0.47%	1,102
Apr 28, 2026	644.75	662.50	642.40	644.20	644.20	0.05%	9,309
Apr 27, 2026	601.65	647.35	601.65	643.85	643.85	3.40%	1,595
Apr 24, 2026	642.50	654.05	618.40	622.65	622.65	-3.00%	3,993
Apr 23, 2026	656.00	662.35	638.20	641.90	641.90	-2.25%	3,423
Apr 22, 2026	660.20	664.00	654.00	656.65	656.65	-0.18%	7,349
Apr 21, 2026	637.55	667.20	637.00	657.85	657.85	4.59%	38,640
Apr 20, 2026	640.55	648.20	616.15	628.95	628.95	-0.94%	5,767
Apr 17, 2026	638.95	644.40	630.05	634.90	634.90	1.03%	4,055
Apr 16, 2026	639.60	640.00	621.65	628.40	628.40	-0.22%	2,876
Apr 15, 2026	595.40	632.95	595.40	629.80	629.80	6.03%	5,993
Apr 13, 2026	584.70	605.00	560.05	594.00	594.00	1.59%	3,140
Apr 10, 2026	580.70	590.65	578.55	584.70	584.70	2.61%	4,428
Apr 9, 2026	577.55	590.55	562.70	569.85	569.85	-1.33%	2,397
Apr 8, 2026	558.55	580.50	552.70	577.55	577.55	7.91%	3,348
Apr 7, 2026	540.00	544.55	532.05	535.20	535.20	0.22%	2,974
Apr 6, 2026	530.00	543.80	525.40	534.05	534.05	0.14%	2,234
Apr 2, 2026	504.95	536.95	504.95	533.30	533.30	1.18%	7,383
Apr 1, 2026	524.95	535.90	514.75	527.10	527.10	7.49%	4,127
Mar 30, 2026	510.10	518.75	488.65	490.35	490.35	-5.01%	9,820
Mar 27, 2026	536.85	550.35	511.15	516.20	516.20	-5.71%	14,719
Mar 25, 2026	553.40	567.65	546.15	547.45	547.45	-0.01%	7,511
Mar 24, 2026	531.80	549.30	528.70	547.50	547.50	5.03%	13,724
Mar 23, 2026	552.20	552.20	518.75	521.30	521.30	-5.27%	7,216
Mar 20, 2026	550.00	567.85	549.25	550.30	550.30	0.86%	4,910
Mar 19, 2026	552.20	556.25	541.70	545.60	545.60	-2.42%	5,097
Mar 18, 2026	552.55	571.45	552.55	559.15	559.15	2.67%	5,360