Speciality Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	105.00	110.00	105.00	110.00	110.00	2.14%	1,530
Jun 17, 2026	103.65	108.55	103.65	107.70	107.70	-1.06%	186
Jun 16, 2026	101.15	108.90	99.80	108.85	108.85	1.92%	215
Jun 15, 2026	119.00	119.00	106.60	106.80	106.80	1.52%	808
Jun 12, 2026	104.40	105.20	104.35	105.20	105.20	0.77%	532
Jun 11, 2026	105.65	106.30	103.95	104.40	104.40	-2.43%	472
Jun 10, 2026	108.10	109.55	105.35	107.00	107.00	-3.39%	221
Jun 9, 2026	101.20	110.75	101.00	110.75	110.75	4.38%	156
Jun 8, 2026	109.50	109.50	106.10	106.10	106.10	-1.16%	264
Jun 5, 2026	105.00	109.35	105.00	107.35	107.35	2.58%	1,259
Jun 4, 2026	108.00	108.40	104.65	104.65	104.65	-2.24%	182
Jun 3, 2026	107.85	108.25	107.05	107.05	107.05	-0.42%	62
Jun 2, 2026	106.05	109.55	104.55	107.50	107.50	-0.92%	2,232
Jun 1, 2026	110.05	112.75	104.45	108.50	108.50	-3.94%	440
May 29, 2026	111.05	112.95	111.05	112.95	112.95	0.31%	514
May 27, 2026	113.10	115.55	112.45	112.60	112.60	0.36%	866
May 26, 2026	113.00	113.25	111.15	112.20	112.20	-1.97%	1,150
May 25, 2026	110.95	114.60	110.95	114.45	114.45	4.05%	3,634
May 22, 2026	114.60	114.60	108.80	110.00	110.00	-3.51%	276
May 21, 2026	108.05	116.45	107.10	114.00	114.00	6.84%	4,203
May 20, 2026	101.00	110.00	100.00	106.70	106.70	4.00%	4,711
May 19, 2026	98.65	103.95	98.65	102.60	102.60	4.11%	1,554
May 18, 2026	98.00	98.70	98.00	98.55	98.55	-2.91%	344
May 15, 2026	100.05	101.50	100.05	101.50	101.50	1.50%	505
May 14, 2026	100.25	100.35	100.00	100.00	100.00	-0.25%	280
May 13, 2026	100.85	100.85	100.25	100.25	100.25	-0.74%	139
May 12, 2026	107.65	107.95	101.00	101.00	101.00	-4.27%	567
May 11, 2026	107.05	107.05	105.00	105.50	105.50	-2.04%	1,793
May 8, 2026	105.00	109.00	105.00	107.70	107.70	3.01%	4,446
May 7, 2026	105.60	105.60	103.40	104.55	104.55	1.85%	297
May 6, 2026	102.65	108.00	102.00	102.65	102.65	-	2,102
May 5, 2026	102.55	102.65	101.45	102.65	102.65	-0.48%	117
May 4, 2026	104.00	105.70	103.00	103.15	103.15	0.07%	824
Apr 30, 2026	100.50	103.34	99.30	103.08	103.08	1.21%	2,161
Apr 29, 2026	100.69	101.90	100.00	101.85	101.85	1.79%	292
Apr 28, 2026	101.00	101.87	99.74	100.06	100.06	0.07%	818
Apr 27, 2026	101.13	102.18	98.80	99.99	99.99	-1.14%	782
Apr 24, 2026	99.00	104.60	99.00	101.14	101.14	0.17%	370
Apr 23, 2026	100.78	104.51	100.30	100.97	100.97	0.13%	484
Apr 22, 2026	101.26	103.26	100.24	100.84	100.84	-0.41%	1,905
Apr 21, 2026	102.00	103.78	100.30	101.26	101.26	0.35%	609
Apr 20, 2026	100.00	103.00	100.00	100.91	100.91	-2.59%	816
Apr 17, 2026	111.00	111.00	102.23	103.59	103.59	-1.79%	1,302
Apr 16, 2026	103.00	106.06	100.06	105.48	105.48	1.54%	1,890
Apr 15, 2026	98.10	104.80	98.10	103.88	103.88	1.92%	1,225
Apr 13, 2026	101.00	103.04	99.86	101.92	101.92	-0.96%	662
Apr 10, 2026	102.17	103.40	102.17	102.91	102.91	2.91%	545
Apr 9, 2026	101.00	102.09	99.09	100.00	100.00	-2.25%	1,268
Apr 8, 2026	100.92	104.00	98.50	102.30	102.30	7.18%	1,230
Apr 7, 2026	97.09	97.09	94.55	95.45	95.45	-0.15%	528