Speciality Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	97.86	97.86	94.41	95.59	95.59	-1.42%	546
Apr 2, 2026	90.68	97.95	90.00	96.97	96.97	7.82%	2,878
Apr 1, 2026	98.00	98.00	84.50	89.94	89.94	7.01%	2,420
Mar 30, 2026	88.60	89.15	83.40	84.05	84.05	-6.71%	8,434
Mar 27, 2026	91.10	93.55	89.25	90.10	90.10	-5.90%	2,036
Mar 25, 2026	88.00	97.10	88.00	95.75	95.75	2.85%	2,149
Mar 24, 2026	91.50	93.30	88.90	93.10	93.10	4.26%	2,616
Mar 23, 2026	107.00	107.00	89.00	89.30	89.30	-7.27%	1,281
Mar 20, 2026	96.30	97.10	93.15	96.30	96.30	1.10%	1,037
Mar 19, 2026	92.95	97.05	92.95	95.25	95.25	-3.69%	1,586
Mar 18, 2026	96.00	99.05	96.00	98.90	98.90	4.00%	1,262
Mar 17, 2026	95.90	98.50	93.10	95.10	95.10	1.17%	6,622
Mar 16, 2026	96.00	96.00	92.15	94.00	94.00	-1.57%	1,904
Mar 13, 2026	99.60	100.15	95.50	95.50	95.50	-4.60%	1,944
Mar 12, 2026	99.90	101.85	98.10	100.10	100.10	-1.96%	3,762
Mar 11, 2026	102.45	103.75	100.00	102.10	102.10	-0.83%	1,028
Mar 10, 2026	100.40	102.95	99.50	102.95	102.95	2.95%	517
Mar 9, 2026	101.00	101.00	96.90	100.00	100.00	-2.01%	596
Mar 6, 2026	101.65	103.05	99.75	102.05	102.05	-0.92%	982
Mar 5, 2026	102.45	103.45	100.20	103.00	103.00	5.10%	630
Mar 4, 2026	98.80	98.80	96.30	98.00	98.00	-2.15%	1,640
Mar 2, 2026	94.00	101.00	94.00	100.15	100.15	-2.72%	1,599
Feb 27, 2026	103.40	103.40	102.00	102.95	102.95	-0.63%	395
Feb 26, 2026	101.80	103.95	101.80	103.60	103.60	1.77%	672
Feb 25, 2026	101.25	101.80	101.25	101.80	101.80	-0.05%	50
Feb 24, 2026	100.20	101.90	100.15	101.85	101.85	0.64%	270
Feb 23, 2026	102.60	102.60	100.45	101.20	101.20	-1.32%	426
Feb 20, 2026	101.30	103.00	101.30	102.55	102.55	0.54%	406
Feb 19, 2026	102.00	102.75	101.85	102.00	102.00	0.69%	345
Feb 18, 2026	100.70	102.50	100.25	101.30	101.30	-0.15%	909
Feb 17, 2026	100.50	102.40	99.20	101.45	101.45	0.45%	4,492
Feb 16, 2026	103.45	104.30	99.60	101.00	101.00	-3.35%	1,937
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