Spectrum Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.13	13.22	12.35	12.61	12.61	-3.96%	71,213
Mar 25, 2026	12.50	13.59	12.50	13.13	13.13	4.54%	72,594
Mar 24, 2026	12.94	12.94	11.20	12.56	12.56	9.89%	98,201
Mar 23, 2026	11.99	11.99	11.30	11.43	11.43	-3.14%	39,749
Mar 20, 2026	11.40	11.85	11.18	11.80	11.80	6.50%	82,970
Mar 19, 2026	11.46	11.46	10.82	11.08	11.08	-3.32%	43,144
Mar 18, 2026	11.48	12.33	11.00	11.46	11.46	3.15%	84,282
Mar 17, 2026	11.20	12.35	10.40	11.11	11.11	-5.45%	65,891
Mar 16, 2026	11.62	12.00	11.20	11.75	11.75	-1.92%	26,010
Mar 13, 2026	12.19	13.62	11.10	11.98	11.98	-3.62%	22,729
Mar 12, 2026	12.40	13.44	11.60	12.43	12.43	-3.57%	20,208
Mar 11, 2026	12.60	13.84	12.31	12.89	12.89	-0.69%	19,276
Mar 10, 2026	12.19	13.00	12.19	12.98	12.98	5.79%	7,605
Mar 9, 2026	12.00	12.95	11.50	12.27	12.27	-1.84%	18,117
Mar 6, 2026	12.80	12.99	12.26	12.50	12.50	-1.81%	14,655
Mar 5, 2026	12.96	13.84	12.65	12.73	12.73	-1.77%	5,407
Mar 4, 2026	12.49	12.97	11.50	12.96	12.96	1.73%	18,727
Mar 2, 2026	12.26	13.29	12.25	12.74	12.74	-1.77%	10,965
Feb 27, 2026	13.46	13.50	12.60	12.97	12.97	-3.50%	23,524
Feb 26, 2026	13.99	13.99	13.42	13.44	13.44	-1.97%	10,407
Feb 25, 2026	13.57	14.20	13.57	13.71	13.71	1.11%	13,115
Feb 24, 2026	13.60	14.00	13.42	13.56	13.56	-2.73%	11,175
Feb 23, 2026	14.00	14.73	13.94	13.94	13.94	-2.65%	15,406
Feb 20, 2026	14.01	14.51	13.60	14.32	14.32	2.07%	19,707
Feb 19, 2026	14.80	14.80	14.00	14.03	14.03	-2.23%	17,637
Feb 18, 2026	14.36	14.82	14.30	14.35	14.35	0.70%	7,339
Feb 17, 2026	14.35	14.96	14.00	14.25	14.25	-0.56%	32,285
Feb 16, 2026	15.25	15.25	14.25	14.33	14.33	-5.54%	7,535
Feb 13, 2026	14.70	15.25	14.25	15.17	15.17	2.71%	32,151
Feb 12, 2026	15.35	15.35	14.64	14.77	14.77	-2.51%	2,961
Feb 11, 2026	15.00	15.35	14.75	15.15	15.15	1.00%	9,431
Feb 10, 2026	14.76	15.00	13.66	15.00	15.00	1.69%	22,855
Feb 9, 2026	14.51	15.21	14.51	14.75	14.75	-2.12%	20,881
Feb 6, 2026	15.10	15.10	14.90	15.07	15.07	1.89%	3,061
Feb 5, 2026	15.10	15.20	14.60	14.79	14.79	-2.12%	6,544
Feb 4, 2026	15.14	15.78	14.94	15.11	15.11	-0.20%	8,932
Feb 3, 2026	15.10	15.22	14.60	15.14	15.14	2.57%	5,103
Feb 2, 2026	14.16	15.49	14.16	14.76	14.76	2.71%	9,322
Feb 1, 2026	15.35	15.50	13.20	14.37	14.37	-3.17%	14,484
Jan 30, 2026	13.14	15.50	13.13	14.84	14.84	11.66%	44,329
Jan 29, 2026	13.94	14.35	13.10	13.29	13.29	-4.66%	15,714
Jan 28, 2026	13.00	14.30	13.00	13.94	13.94	4.65%	65,210
Jan 27, 2026	14.18	14.33	13.00	13.32	13.32	-4.17%	15,902
Jan 23, 2026	14.55	14.55	13.55	13.90	13.90	-3.74%	5,723
Jan 22, 2026	14.09	14.44	13.60	14.44	14.44	2.56%	13,102
Jan 21, 2026	14.28	14.28	13.00	14.08	14.08	-0.28%	35,438
Jan 20, 2026	14.99	14.99	12.95	14.12	14.12	-5.80%	50,330
Jan 19, 2026	15.24	15.24	14.65	14.99	14.99	0.33%	9,008
Jan 16, 2026	15.30	15.30	14.86	14.94	14.94	-0.33%	5,913
Jan 14, 2026	15.50	15.74	14.72	14.99	14.99	-0.40%	5,072