Spectrum Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	12.75	13.75	12.75	13.35	13.35	2.69%	38,386
Apr 27, 2026	13.00	13.19	12.50	13.00	13.00	0.31%	10,535
Apr 24, 2026	13.74	13.74	12.05	12.96	12.96	-0.77%	25,918
Apr 23, 2026	13.69	13.69	12.86	13.06	13.06	-1.28%	49,041
Apr 22, 2026	13.95	13.95	13.00	13.23	13.23	-0.15%	15,663
Apr 21, 2026	13.01	14.00	13.01	13.25	13.25	-1.05%	32,958
Apr 20, 2026	13.80	13.98	13.32	13.39	13.39	-3.81%	9,166
Apr 17, 2026	14.50	14.50	13.00	13.92	13.92	-2.18%	63,446
Apr 16, 2026	14.99	14.99	13.81	14.23	14.23	-2.67%	14,853
Apr 15, 2026	14.99	16.19	14.11	14.62	14.62	4.43%	32,080
Apr 13, 2026	13.50	14.85	13.50	14.00	14.00	-2.64%	10,500
Apr 10, 2026	14.44	14.45	14.11	14.38	14.38	1.99%	8,676
Apr 9, 2026	13.38	14.33	13.38	14.10	14.10	6.74%	23,980
Apr 8, 2026	13.50	13.50	13.20	13.21	13.21	4.02%	9,121
Apr 7, 2026	13.43	13.43	12.05	12.70	12.70	-0.47%	3,695
Apr 6, 2026	12.50	13.33	12.00	12.76	12.76	2.16%	2,799
Apr 2, 2026	12.40	12.79	12.01	12.49	12.49	1.38%	5,543
Apr 1, 2026	12.95	12.95	11.60	12.32	12.32	9.80%	7,397
Mar 30, 2026	12.40	13.32	11.04	11.22	11.22	-11.02%	56,405
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