Spencer's Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	39.50	39.50	34.51	35.11	35.11	-2.96%	6,017
Feb 12, 2026	36.35	37.14	35.71	36.18	36.18	-0.47%	9,363
Feb 11, 2026	39.20	39.20	36.15	36.35	36.35	-5.95%	7,570
Feb 10, 2026	38.75	39.21	37.77	38.65	38.65	1.20%	4,115
Feb 9, 2026	38.09	39.00	37.51	38.19	38.19	-0.93%	2,275
Feb 6, 2026	39.15	39.80	37.95	38.55	38.55	-3.12%	14,997
Feb 5, 2026	41.00	41.00	38.99	39.79	39.79	-1.83%	22,827
Feb 4, 2026	36.60	41.80	36.36	40.53	40.53	12.71%	23,116
Feb 3, 2026	35.61	36.14	35.10	35.96	35.96	6.55%	8,317
Feb 2, 2026	35.79	35.79	33.50	33.75	33.75	-5.91%	4,236
Feb 1, 2026	35.95	37.27	35.85	35.87	35.87	1.76%	2,040
Jan 30, 2026	32.70	36.25	32.66	35.25	35.25	6.85%	21,737
Jan 29, 2026	35.00	35.00	32.70	32.99	32.99	-3.28%	6,655
Jan 28, 2026	30.00	35.20	30.00	34.11	34.11	11.98%	38,183
Jan 27, 2026	32.66	32.66	29.95	30.46	30.46	-3.30%	13,660
Jan 23, 2026	35.01	35.01	30.64	31.50	31.50	-10.05%	20,165
Jan 22, 2026	34.80	35.44	34.52	35.02	35.02	3.18%	4,759
Jan 21, 2026	34.60	35.16	33.38	33.94	33.94	-1.59%	8,471
Jan 20, 2026	35.42	36.70	34.20	34.49	34.49	-6.71%	18,148
Jan 19, 2026	38.00	38.20	36.33	36.97	36.97	-2.51%	23,632
Jan 16, 2026	38.20	38.67	37.60	37.92	37.92	-0.55%	4,743
Jan 14, 2026	38.00	38.87	37.27	38.13	38.13	-1.65%	5,293
Jan 13, 2026	37.12	39.20	36.95	38.77	38.77	4.93%	2,302
Jan 12, 2026	39.45	39.64	36.85	36.95	36.95	-5.50%	4,277
Jan 9, 2026	40.00	40.00	38.71	39.10	39.10	-2.27%	1,982
Jan 8, 2026	41.13	41.13	39.70	40.01	40.01	-3.19%	8,877
Jan 7, 2026	41.94	42.00	41.01	41.33	41.33	-0.67%	2,187
Jan 6, 2026	42.75	44.70	41.18	41.61	41.61	0.46%	4,343
Jan 5, 2026	41.86	41.92	40.91	41.42	41.42	-1.05%	2,578
Jan 2, 2026	41.60	42.54	40.92	41.86	41.86	0.19%	7,643
Jan 1, 2026	41.25	41.78	41.12	41.78	41.78	1.16%	257
Dec 31, 2025	41.37	41.90	40.95	41.30	41.30	1.23%	2,660
Dec 30, 2025	43.00	43.00	40.47	40.80	40.80	-0.87%	267
Dec 29, 2025	42.33	42.59	40.99	41.16	41.16	-1.91%	3,467
Dec 26, 2025	41.99	42.79	41.84	41.96	41.96	0.14%	2,601
Dec 24, 2025	42.20	42.50	41.50	41.90	41.90	-0.73%	925
Dec 23, 2025	42.02	42.31	41.16	42.21	42.21	2.33%	2,948
Dec 22, 2025	41.52	41.90	41.00	41.25	41.25	1.08%	2,338
Dec 19, 2025	40.69	41.13	39.90	40.81	40.81	1.52%	4,894
Dec 18, 2025	40.81	41.00	40.00	40.20	40.20	-0.74%	3,358
Dec 17, 2025	39.61	41.50	39.61	40.50	40.50	-2.03%	2,104
Dec 16, 2025	41.29	41.99	41.00	41.34	41.34	0.07%	11,066
Dec 15, 2025	42.50	42.50	40.55	41.31	41.31	-1.38%	1,489
Dec 12, 2025	42.00	42.48	41.43	41.89	41.89	1.33%	4,727
Dec 11, 2025	41.90	42.02	41.00	41.34	41.34	-1.34%	39,758
Dec 10, 2025	41.64	42.38	41.43	41.90	41.90	1.80%	920
Dec 9, 2025	40.24	41.61	39.66	41.16	41.16	2.11%	2,759
Dec 8, 2025	42.89	42.89	40.25	40.31	40.31	-5.38%	4,054
Dec 5, 2025	43.03	43.03	41.95	42.60	42.60	-2.07%	4,288
Dec 4, 2025	42.36	43.92	42.36	43.50	43.50	1.75%	2,121