Speciality Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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