Speciality Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	100.65	105.15	99.55	104.50	104.50	2.40%	4,229
Feb 12, 2026	105.65	106.75	101.10	102.05	102.05	-3.41%	5,564
Feb 11, 2026	111.40	111.50	103.55	105.65	105.65	-5.16%	3,629
Feb 10, 2026	111.40	112.75	110.40	111.40	111.40	-	4,533
Feb 9, 2026	110.35	111.95	110.35	111.40	111.40	1.41%	3,667
Feb 6, 2026	111.05	111.05	109.25	109.85	109.85	-1.74%	503
Feb 5, 2026	113.35	113.35	109.90	111.80	111.80	-1.19%	903
Feb 4, 2026	114.50	115.80	111.00	113.15	113.15	-2.20%	755
Feb 3, 2026	109.90	117.80	105.85	115.70	115.70	6.39%	2,797
Feb 2, 2026	104.30	108.80	102.25	108.75	108.75	2.55%	630
Feb 1, 2026	101.90	106.05	100.35	106.05	106.05	1.68%	1,190
Jan 30, 2026	102.45	104.30	101.65	104.30	104.30	0.72%	224
Jan 29, 2026	103.55	103.55	101.50	103.55	103.55	-0.19%	152
Jan 28, 2026	102.85	104.20	102.70	103.75	103.75	0.58%	1,347
Jan 27, 2026	104.15	104.15	101.25	103.15	103.15	-1.01%	749
Jan 23, 2026	106.65	107.00	104.00	104.20	104.20	-3.02%	4,712
Jan 22, 2026	105.25	107.45	104.45	107.45	107.45	0.19%	1,057
Jan 21, 2026	103.05	107.45	102.85	107.25	107.25	2.93%	630
Jan 20, 2026	102.55	104.20	101.90	104.20	104.20	0.63%	1,129
Jan 19, 2026	105.00	106.20	103.55	103.55	103.55	-2.36%	298
Jan 16, 2026	108.40	108.70	105.20	106.05	106.05	-3.59%	598
Jan 14, 2026	108.60	110.00	108.00	110.00	110.00	1.15%	1,797
Jan 13, 2026	109.20	111.90	108.00	108.75	108.75	-1.89%	639
Jan 12, 2026	115.35	115.35	108.90	110.85	110.85	-1.69%	1,527
Jan 9, 2026	116.15	116.35	111.05	112.75	112.75	-3.59%	2,240
Jan 8, 2026	118.90	119.45	116.00	116.95	116.95	-1.64%	5,178
Jan 7, 2026	112.65	119.70	112.65	118.90	118.90	2.72%	8,121
Jan 6, 2026	114.85	117.05	111.25	115.75	115.75	3.49%	6,239
Jan 5, 2026	109.25	115.00	107.75	111.85	111.85	2.90%	7,230
Jan 2, 2026	109.55	112.45	107.60	108.70	108.70	-0.73%	9,654
Jan 1, 2026	110.30	115.45	108.20	109.50	109.50	-2.75%	9,509
Dec 31, 2025	109.50	112.60	109.10	112.60	112.60	1.72%	8,249
Dec 30, 2025	109.30	111.85	108.10	110.70	110.70	2.03%	9,089
Dec 29, 2025	110.45	114.65	107.85	108.50	108.50	-3.90%	7,884
Dec 26, 2025	114.50	121.20	111.10	112.90	112.90	1.99%	6,764
Dec 24, 2025	112.90	114.50	108.80	110.70	110.70	-1.07%	6,747
Dec 23, 2025	112.65	115.50	110.40	111.90	111.90	-2.27%	10,587
Dec 22, 2025	115.30	116.95	113.50	114.50	114.50	-0.56%	3,658
Dec 19, 2025	110.55	115.85	109.10	115.15	115.15	3.37%	6,589
Dec 18, 2025	114.05	115.00	108.90	111.40	111.40	-2.71%	2,930
Dec 17, 2025	115.85	116.20	113.10	114.50	114.50	-2.43%	1,907
Dec 16, 2025	119.50	121.85	114.55	117.35	117.35	-3.14%	973
Dec 15, 2025	117.00	124.00	116.00	121.15	121.15	3.64%	3,964
Dec 12, 2025	114.50	117.55	113.65	116.90	116.90	3.09%	1,633
Dec 11, 2025	117.65	117.65	112.00	113.40	113.40	-2.79%	17,216
Dec 10, 2025	117.80	118.00	115.75	116.65	116.65	-0.60%	1,143
Dec 9, 2025	116.00	117.50	114.50	117.35	117.35	-0.59%	2,787
Dec 8, 2025	118.40	119.00	115.70	118.05	118.05	-1.46%	1,127
Dec 5, 2025	118.60	120.55	116.75	119.80	119.80	1.14%	6,965
Dec 4, 2025	121.50	121.50	118.00	118.45	118.45	-3.54%	260