Spectrum Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	17.00	17.49	16.61	17.32	17.32	1.46%	20,637
Aug 27, 2026	16.96	17.84	16.96	17.07	17.07	-1.44%	8,679
Aug 26, 2026	17.60	17.85	17.30	17.32	17.32	-1.31%	7,648
Aug 25, 2026	17.60	18.18	17.50	17.55	17.55	-0.57%	5,283
Aug 24, 2026	17.88	17.88	17.16	17.65	17.65	1.09%	7,979
Aug 21, 2026	17.17	17.50	17.01	17.46	17.46	1.69%	21,622
Aug 20, 2026	18.35	18.35	17.10	17.17	17.17	-4.56%	12,641
Aug 19, 2026	18.09	18.29	17.32	17.99	17.99	1.18%	36,998
Aug 18, 2026	17.82	18.11	16.86	17.78	17.78	2.95%	7,789
Aug 17, 2026	17.26	17.43	16.81	17.27	17.27	-1.31%	9,289
Aug 14, 2026	17.40	17.92	17.25	17.50	17.50	1.74%	20,999
Aug 13, 2026	17.33	17.40	16.80	17.20	17.20	-0.75%	7,157
Aug 12, 2026	17.03	18.26	17.03	17.33	17.33	-1.98%	11,092
Aug 11, 2026	18.90	19.17	17.66	17.68	17.68	-4.48%	32,095