Spectrum Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	21.50	22.57	20.76	22.57	22.57	4.98%	81,326
Nov 9, 2026	21.30	21.50	21.30	21.50	21.50	4.98%	32,637
Nov 8, 2026	20.00	20.69	18.84	20.48	20.48	3.91%	11,155
Nov 6, 2026	19.84	20.50	19.57	19.71	19.71	-4.27%	5,355
Nov 5, 2026	20.04	20.65	20.00	20.59	20.59	2.23%	4,979
Nov 4, 2026	20.45	20.45	19.55	20.14	20.14	-1.56%	1,620
Nov 3, 2026	20.68	20.90	19.23	20.46	20.46	2.20%	20,330
Nov 2, 2026	20.50	20.50	19.50	20.02	20.02	0.10%	19,847
Oct 30, 2026	18.83	20.33	18.83	20.00	20.00	2.56%	8,984
Oct 29, 2026	19.90	20.08	19.50	19.50	19.50	0.57%	24,898
Oct 28, 2026	18.97	19.49	18.35	19.39	19.39	0.47%	17,533
Oct 27, 2026	19.16	19.59	18.51	19.30	19.30	0.26%	2,074
Oct 26, 2026	19.34	19.34	18.23	19.25	19.25	1.53%	101
Oct 23, 2026	19.95	19.95	18.50	18.96	18.96	-2.62%	12,733
Oct 22, 2026	19.22	19.62	19.22	19.47	19.47	1.78%	12,683
Oct 21, 2026	19.55	19.89	18.60	19.13	19.13	-2.15%	4,645
Oct 19, 2026	19.69	19.69	18.53	19.55	19.55	0.26%	15,038
Oct 16, 2026	18.51	19.50	18.51	19.50	19.50	3.45%	17,055
Oct 15, 2026	18.98	18.98	18.03	18.85	18.85	0.48%	15,169
Oct 14, 2026	18.40	18.89	18.40	18.76	18.76	1.52%	1,381
Oct 13, 2026	18.73	18.73	18.48	18.48	18.48	2.38%	4
Oct 12, 2026	18.87	18.87	18.02	18.05	18.05	-4.80%	13,307
Oct 9, 2026	19.99	19.99	18.58	18.96	18.96	-3.02%	11,808
Oct 8, 2026	19.40	19.99	18.61	19.55	19.55	1.98%	67,558
Oct 7, 2026	18.51	19.49	18.51	19.17	19.17	0.26%	14,736
Oct 6, 2026	18.75	19.42	17.69	19.12	19.12	3.35%	82,090
Oct 5, 2026	18.88	18.88	17.33	18.50	18.50	1.65%	761
Oct 1, 2026	18.82	19.33	17.97	18.20	18.20	-3.75%	7,146
Sep 30, 2026	18.00	18.91	17.83	18.91	18.91	2.22%	8,422
Sep 29, 2026	19.51	19.51	18.50	18.50	18.50	-4.64%	62,394
Sep 28, 2026	19.02	19.59	19.02	19.40	19.40	-2.02%	4,117
Sep 25, 2026	19.90	20.00	19.80	19.80	19.80	-1.00%	3,273
Sep 24, 2026	20.08	20.50	19.51	20.00	20.00	-0.15%	24,693
Sep 23, 2026	19.35	20.08	19.00	20.03	20.03	4.70%	57,212
Sep 22, 2026	19.05	19.13	18.43	19.13	19.13	4.99%	43,299
Sep 21, 2026	17.71	18.22	17.71	18.22	18.22	4.95%	62,614
Sep 18, 2026	16.87	17.36	16.48	17.36	17.36	4.96%	31,917
Sep 17, 2026	16.00	16.94	15.83	16.54	16.54	0.67%	2,355
Sep 16, 2026	16.55	16.55	15.52	16.43	16.43	3.33%	20,579
Sep 15, 2026	16.00	16.00	15.45	15.90	15.90	0.63%	6,053
Sep 11, 2026	15.30	16.24	15.22	15.80	15.80	0.64%	39,400
Sep 10, 2026	16.29	16.39	15.69	15.70	15.70	-1.69%	33,853
Sep 9, 2026	16.24	16.54	15.85	15.97	15.97	-1.66%	12,006
Sep 8, 2026	16.93	16.93	16.19	16.24	16.24	-2.35%	6,011
Sep 7, 2026	16.70	17.28	16.28	16.63	16.63	-2.81%	57,149
Sep 4, 2026	16.87	17.22	16.43	17.11	17.11	1.91%	2,638
Sep 3, 2026	17.07	17.10	16.79	16.79	16.79	2.13%	9,990
Sep 2, 2026	16.11	16.53	15.56	16.44	16.44	1.86%	25,251
Sep 1, 2026	16.26	16.99	15.67	16.14	16.14	-2.12%	13,835
Aug 31, 2026	16.71	17.26	16.46	16.49	16.49	-4.79%	34,480