Spectrum Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.16	17.16	15.54	15.88	15.88	-2.87%	31,205
Jul 9, 2026	17.01	17.85	16.35	16.35	16.35	-5.00%	14,880
Jul 8, 2026	16.99	17.69	16.13	17.21	17.21	6.96%	62,337
Jul 7, 2026	16.35	16.35	14.82	16.09	16.09	-1.95%	45,927
Jul 6, 2026	18.80	19.49	16.37	16.41	16.41	-9.74%	155,162
Jul 3, 2026	17.84	18.18	17.00	18.18	18.18	20.00%	553,306
Jul 2, 2026	13.18	15.15	11.71	15.15	15.15	19.95%	291,521
Jul 1, 2026	12.70	13.48	11.93	12.63	12.63	5.87%	131,040
Jun 30, 2026	12.17	12.38	11.90	11.93	11.93	-1.97%	11,300
Jun 29, 2026	12.19	12.35	11.75	12.17	12.17	-0.16%	36,028
Jun 25, 2026	11.93	12.19	11.83	12.19	12.19	2.18%	5,170
Jun 24, 2026	11.80	12.05	11.56	11.93	11.93	1.10%	22,959
Jun 23, 2026	11.55	12.10	11.55	11.80	11.80	-1.26%	7,674
Jun 22, 2026	11.75	12.20	11.41	11.95	11.95	-1.32%	15,496
Jun 19, 2026	12.35	12.35	11.75	12.11	12.11	-1.78%	15,653
Jun 18, 2026	12.01	12.41	11.67	12.33	12.33	4.40%	24,830
Jun 17, 2026	12.24	12.65	11.00	11.81	11.81	-2.56%	70,520
Jun 16, 2026	12.51	12.85	12.00	12.12	12.12	-3.12%	25,037
Jun 15, 2026	12.85	12.85	12.06	12.51	12.51	0.08%	5,912
Jun 12, 2026	12.31	12.85	12.30	12.50	12.50	1.54%	8,015
Jun 11, 2026	13.00	13.00	12.21	12.31	12.31	-4.72%	5,427
Jun 10, 2026	13.39	13.39	12.31	12.92	12.92	5.04%	10,627
Jun 9, 2026	12.99	12.99	12.28	12.30	12.30	0.33%	2,139
Jun 8, 2026	12.27	12.75	12.20	12.26	12.26	-1.45%	5,586
Jun 5, 2026	13.25	13.99	12.25	12.44	12.44	-5.61%	14,839
Jun 4, 2026	11.81	13.70	11.56	13.18	13.18	13.33%	60,945
Jun 3, 2026	11.98	12.00	11.57	11.63	11.63	-2.92%	3,927
Jun 2, 2026	12.35	12.35	11.56	11.98	11.98	1.35%	6,492
Jun 1, 2026	12.41	12.54	11.66	11.82	11.82	-4.75%	26,946
May 29, 2026	12.54	12.64	12.02	12.41	12.41	2.06%	7,166
May 27, 2026	12.33	12.71	12.00	12.16	12.16	-1.30%	8,932
May 26, 2026	12.65	13.32	12.10	12.32	12.32	-0.08%	13,689
May 25, 2026	12.40	12.85	12.07	12.33	12.33	1.23%	31,004
May 22, 2026	13.11	13.28	12.02	12.18	12.18	-4.02%	21,336
May 21, 2026	13.02	13.50	12.48	12.69	12.69	-3.06%	46,164
May 20, 2026	13.74	13.75	13.00	13.09	13.09	-5.76%	23,618
May 19, 2026	13.62	14.00	11.79	13.89	13.89	1.98%	68,989
May 18, 2026	13.98	13.98	13.16	13.62	13.62	2.25%	10,859
May 15, 2026	13.42	14.15	13.10	13.32	13.32	1.68%	26,737
May 14, 2026	13.55	13.55	13.05	13.10	13.10	-1.50%	4,724
May 13, 2026	13.54	13.89	13.26	13.30	13.30	0.30%	2,089
May 12, 2026	14.00	14.50	13.15	13.26	13.26	-6.49%	25,959
May 11, 2026	13.25	14.50	12.99	14.18	14.18	9.16%	89,429
May 8, 2026	12.80	13.40	12.80	12.99	12.99	2.12%	23,356
May 7, 2026	13.69	13.70	12.11	12.72	12.72	-4.14%	22,494
May 6, 2026	13.22	13.90	11.90	13.27	13.27	0.38%	10,953
May 5, 2026	13.74	13.74	13.04	13.22	13.22	0.53%	15,730
May 4, 2026	13.50	13.80	12.85	13.15	13.15	-2.45%	10,457
Apr 30, 2026	13.50	13.73	12.81	13.48	13.48	0.60%	31,483
Apr 29, 2026	13.75	13.75	13.02	13.40	13.40	0.37%	5,893