Spice Lounge Food Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	24.38	25.33	23.63	24.67	24.67	0.57%	37,893
Jul 8, 2026	24.82	25.37	24.25	24.53	24.53	-1.17%	30,211
Jul 7, 2026	25.07	25.94	24.80	24.82	24.82	-1.15%	28,276
Jul 6, 2026	25.87	26.26	25.02	25.11	25.11	-0.99%	30,117
Jul 3, 2026	26.35	26.35	25.00	25.36	25.36	0.56%	40,075
Jul 2, 2026	25.90	26.00	24.53	25.22	25.22	0.16%	37,231
Jul 1, 2026	25.85	25.85	24.94	25.18	25.18	1.17%	33,158
Jun 30, 2026	25.00	25.05	23.51	24.89	24.89	2.34%	91,714
Jun 29, 2026	24.15	26.25	24.05	24.32	24.32	-3.07%	22,888
Jun 25, 2026	25.24	25.57	24.65	25.09	25.09	-1.06%	6,983
Jun 24, 2026	24.65	25.80	24.15	25.36	25.36	2.63%	23,300
Jun 23, 2026	25.00	25.00	24.61	24.71	24.71	0.04%	33,949
Jun 22, 2026	24.65	24.99	24.64	24.70	24.70	0.57%	29,178
Jun 19, 2026	24.70	24.88	24.00	24.56	24.56	0.90%	333,458
Jun 18, 2026	24.98	24.98	23.50	24.34	24.34	-0.49%	19,473
Jun 17, 2026	24.90	24.90	24.00	24.46	24.46	0.41%	54,180
Jun 16, 2026	24.34	24.99	24.21	24.36	24.36	0.12%	11,580
Jun 15, 2026	24.01	25.00	24.01	24.33	24.33	-1.46%	22,789
Jun 12, 2026	24.70	25.73	24.47	24.69	24.69	0.61%	96,215
Jun 11, 2026	23.51	24.92	23.51	24.54	24.54	1.11%	37,039
Jun 10, 2026	24.99	24.99	24.24	24.27	24.27	1.00%	28,526
Jun 9, 2026	24.50	25.01	23.81	24.03	24.03	-1.80%	28,825
Jun 8, 2026	24.50	25.00	23.49	24.47	24.47	-1.01%	94,268
Jun 5, 2026	24.15	24.90	23.51	24.72	24.72	2.66%	30,124
Jun 4, 2026	24.05	24.72	24.00	24.08	24.08	-1.99%	52,741
Jun 3, 2026	24.50	24.69	23.10	24.57	24.57	1.15%	196,113
Jun 2, 2026	24.80	24.80	24.00	24.29	24.29	-0.86%	132,332
Jun 1, 2026	24.80	24.80	24.40	24.50	24.50	3.73%	253,835
May 29, 2026	23.86	23.86	23.50	23.62	23.62	3.92%	606,995
May 27, 2026	22.73	22.73	22.73	22.73	22.73	4.99%	35,859
May 26, 2026	21.00	21.65	20.16	21.65	21.65	5.00%	88,548
May 25, 2026	20.62	20.62	20.50	20.62	20.62	4.99%	93,790
May 22, 2026	19.39	19.64	19.00	19.64	19.64	4.97%	162,253
May 21, 2026	18.48	18.71	16.93	18.71	18.71	4.99%	330,859
May 20, 2026	16.21	17.87	16.21	17.82	17.82	4.70%	503,707
May 19, 2026	17.90	17.90	17.02	17.02	17.02	-4.97%	76,841
May 18, 2026	19.20	19.20	17.91	17.91	17.91	-4.99%	69,179
May 15, 2026	20.35	20.73	18.77	18.85	18.85	-4.56%	140,967
May 14, 2026	19.02	19.90	18.99	19.75	19.75	3.89%	41,941
May 13, 2026	19.01	20.97	19.01	19.01	19.01	-5.00%	278,846
May 12, 2026	21.80	22.11	20.01	20.01	20.01	-4.99%	376,010
May 11, 2026	22.00	22.00	21.00	21.06	21.06	-3.79%	47,502
May 8, 2026	21.12	22.03	20.65	21.89	21.89	3.65%	38,568
May 7, 2026	21.15	22.24	20.65	21.12	21.12	-2.67%	60,860
May 6, 2026	21.53	22.33	20.46	21.70	21.70	0.79%	180,481
May 5, 2026	21.52	21.53	21.46	21.53	21.53	4.97%	516,405
May 4, 2026	19.54	20.51	19.54	20.51	20.51	4.96%	44,513
Apr 30, 2026	21.97	21.99	19.39	19.54	19.54	-9.29%	310,328
Apr 29, 2026	23.00	23.97	21.10	21.54	21.54	-8.11%	179,392
Apr 28, 2026	25.79	25.80	22.57	23.44	23.44	-6.50%	183,270