Speciality Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	126.70	126.75	121.60	122.15	122.15	-3.55%	681
Jul 9, 2026	126.80	126.80	123.75	126.65	126.65	2.80%	738
Jul 8, 2026	127.00	129.00	122.60	123.20	123.20	-3.86%	3,180
Jul 7, 2026	129.10	130.20	126.15	128.15	128.15	0.51%	759
Jul 6, 2026	130.00	135.55	127.50	127.50	127.50	-1.35%	3,038
Jul 3, 2026	132.55	132.55	129.25	129.25	129.25	-	1,195
Jul 2, 2026	128.65	132.50	128.05	129.25	129.25	2.30%	4,685
Jul 1, 2026	128.25	129.65	126.35	126.35	126.35	0.24%	4,593
Jun 30, 2026	132.50	132.95	126.00	126.05	126.05	-5.72%	4,079
Jun 29, 2026	128.05	137.80	126.00	133.70	133.70	5.28%	18,466
Jun 25, 2026	135.40	136.05	123.75	127.00	127.00	-6.65%	4,286
Jun 24, 2026	127.90	143.00	127.85	136.05	136.05	5.42%	22,729
Jun 23, 2026	132.35	136.50	126.05	129.05	129.05	-0.88%	7,648
Jun 22, 2026	116.10	132.95	116.00	130.20	130.20	9.92%	24,482
Jun 19, 2026	110.90	121.10	109.90	118.45	118.45	7.68%	6,218
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