Speedy Hire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.60	20.95	19.24	19.92	-	-0.40%	100,954
May 27, 2026	21.00	21.00	19.20	20.00	20.00	1.52%	433,119
May 26, 2026	19.60	20.50	19.22	19.70	19.70	-0.51%	829,335
May 22, 2026	20.00	20.00	19.40	19.80	19.80	-0.50%	444,329
May 21, 2026	20.20	20.95	19.44	19.90	19.90	0.51%	371,813
May 20, 2026	20.95	20.95	19.28	19.80	19.80	-0.50%	858,362
May 19, 2026	20.15	20.90	19.22	19.90	19.90	-0.10%	468,625
May 18, 2026	19.20	20.70	19.20	19.92	19.92	0.10%	231,103
May 15, 2026	19.60	20.30	19.24	19.90	19.90	-1.49%	424,877
May 14, 2026	21.00	21.00	19.36	20.20	20.20	2.12%	638,524
May 13, 2026	19.76	20.75	19.26	19.78	19.78	-2.80%	427,523
May 12, 2026	19.70	20.35	19.40	20.35	20.35	2.47%	722,001
May 11, 2026	19.90	19.90	19.44	19.86	19.86	-0.60%	776,641
May 8, 2026	20.00	20.00	19.34	19.98	19.98	1.94%	233,292
May 7, 2026	20.05	20.05	19.20	19.60	19.60	1.03%	537,625
May 6, 2026	19.50	20.65	19.20	19.40	19.40	-0.82%	1,167,003
May 5, 2026	20.00	20.00	19.32	19.56	19.56	0.51%	513,876
May 1, 2026	19.90	21.00	19.34	19.46	19.46	-1.42%	435,276
Apr 30, 2026	19.66	21.35	19.66	19.74	19.74	-2.03%	343,736
Apr 29, 2026	19.82	20.40	19.68	20.15	20.15	0.25%	235,468
Apr 28, 2026	21.40	21.40	19.66	20.10	20.10	1.41%	1,031,420
Apr 27, 2026	20.35	21.95	19.66	19.82	19.82	-3.08%	641,366
Apr 24, 2026	20.10	21.90	20.10	20.45	20.45	-2.15%	2,234,782
Apr 23, 2026	21.80	21.80	20.15	20.90	20.90	1.70%	426,615
Apr 22, 2026	20.50	22.05	20.15	20.55	20.55	0.98%	188,616
Apr 21, 2026	20.50	22.10	20.15	20.35	20.35	-1.45%	385,529
Apr 20, 2026	20.05	21.95	20.05	20.65	20.65	-1.43%	240,775
Apr 17, 2026	20.65	21.75	20.05	20.95	20.95	2.20%	2,173,656
Apr 16, 2026	21.10	22.45	20.10	20.50	20.50	-3.07%	2,451,816
Apr 15, 2026	21.20	21.80	21.00	21.15	21.15	-0.24%	650,868
Apr 14, 2026	19.50	21.80	19.50	21.20	21.20	5.47%	2,214,082
Apr 13, 2026	20.30	21.75	19.50	20.10	20.10	-5.19%	1,533,185
Apr 10, 2026	20.60	21.40	20.00	21.20	21.20	6.00%	1,209,343
Apr 9, 2026	20.00	20.71	19.00	20.00	20.00	4.38%	2,044,412
Apr 8, 2026	19.36	20.70	19.02	19.16	19.16	-1.03%	1,769,777
Apr 7, 2026	19.14	19.36	18.80	19.36	19.36	-	1,309,575
Apr 2, 2026	19.10	20.45	18.18	19.36	19.36	-12.00%	5,783,623
Apr 1, 2026	22.50	22.85	21.15	22.00	22.00	-2.87%	425,436
Mar 31, 2026	20.60	22.85	20.00	22.65	22.65	9.95%	952,388
Mar 30, 2026	20.40	21.15	20.35	20.60	20.60	0.98%	1,151,480
Mar 27, 2026	19.80	20.65	18.74	20.40	20.40	7.48%	4,336,368
Mar 26, 2026	19.00	20.00	18.96	18.98	18.98	-0.84%	445,408
Mar 25, 2026	20.20	20.20	19.14	19.14	19.14	-3.72%	644,118
Mar 24, 2026	21.40	21.40	18.82	19.88	19.88	-3.02%	1,126,866
Mar 23, 2026	20.50	21.05	19.02	20.50	20.50	1.49%	1,635,808
Mar 20, 2026	20.50	21.95	20.00	20.20	20.20	-2.88%	843,640
Mar 19, 2026	22.45	22.45	20.48	20.80	20.80	-3.26%	997,214
Mar 18, 2026	22.00	22.50	21.30	21.50	21.50	-2.27%	767,825
Mar 17, 2026	22.20	22.95	21.30	22.00	22.00	-0.90%	293,503
Mar 16, 2026	23.00	23.00	21.30	22.20	22.20	-	857,042