Salzer Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	542.00	557.05	542.00	544.60	544.60	-0.07%	3,526
Mar 16, 2026	561.90	570.20	540.90	545.00	545.00	-4.44%	12,637
Mar 13, 2026	594.00	596.50	565.70	570.30	570.30	-5.26%	2,596
Mar 12, 2026	592.05	608.15	585.35	601.95	601.95	0.07%	2,136
Mar 11, 2026	610.30	624.00	599.00	601.50	601.50	-1.44%	5,548
Mar 10, 2026	569.60	626.45	569.60	610.30	610.30	6.46%	6,633
Mar 9, 2026	595.10	595.10	566.35	573.25	573.25	-5.48%	3,562
Mar 6, 2026	612.90	620.35	603.85	606.50	606.50	-1.04%	2,061
Mar 5, 2026	611.20	622.95	596.00	612.85	612.85	2.06%	1,899
Mar 4, 2026	619.65	619.75	596.65	600.50	600.50	-5.02%	6,539
Mar 2, 2026	640.40	665.50	624.00	632.25	632.25	-3.94%	3,184
Feb 27, 2026	655.20	666.25	654.40	658.20	658.20	-0.39%	2,152
Feb 26, 2026	645.75	682.40	645.75	660.80	660.80	0.48%	3,895
Feb 25, 2026	661.40	664.50	654.30	657.65	657.65	-0.40%	2,172