Speedy Hire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.00	19.40	18.80	18.90	18.90	0.75%	645,199
Aug 20, 2026	19.50	19.50	18.62	18.76	18.76	-0.74%	1,938,306
Aug 19, 2026	20.40	20.40	19.40	19.60	18.90	0.51%	1,783,430
Aug 18, 2026	19.74	20.20	19.50	19.50	18.80	-0.71%	1,445,785
Aug 17, 2026	20.25	20.50	19.64	19.64	18.94	-2.77%	2,011,486
Aug 14, 2026	18.76	20.30	18.74	20.20	19.48	6.32%	6,504,172
Aug 13, 2026	19.26	19.32	18.76	19.00	18.32	-0.84%	1,846,248
Aug 12, 2026	19.14	19.58	18.84	19.16	18.48	0.10%	2,220,352
Aug 11, 2026	19.20	19.20	18.74	19.14	18.46	-0.21%	2,009,096
Aug 10, 2026	18.80	19.92	18.80	19.18	18.50	-0.62%	5,100,403
Aug 7, 2026	18.82	20.00	18.82	19.30	18.61	1.58%	2,251,073
Aug 6, 2026	19.00	19.20	18.82	19.00	18.32	-	1,808,186
Aug 5, 2026	19.30	19.30	18.78	19.00	18.32	-1.35%	4,306,825
Aug 4, 2026	19.00	19.56	18.62	19.26	18.57	1.37%	3,752,891
Aug 3, 2026	20.30	20.30	18.60	19.00	18.32	0.32%	3,381,778
Jul 31, 2026	18.62	20.25	18.62	18.94	18.26	-1.35%	1,491,995
Jul 30, 2026	18.60	19.56	18.60	19.20	18.51	-1.44%	2,494,945
Jul 29, 2026	19.08	20.20	18.92	19.48	18.78	1.04%	4,059,789
Jul 28, 2026	19.08	19.84	18.66	19.28	18.59	1.90%	2,950,043
Jul 27, 2026	18.62	19.20	18.58	18.92	18.24	-0.84%	2,379,475
Jul 24, 2026	18.54	19.78	18.54	19.08	18.40	0.42%	979,276
Jul 23, 2026	18.80	19.82	18.80	19.00	18.32	-	1,546,681
Jul 22, 2026	18.58	19.98	18.58	19.00	18.32	1.28%	1,884,146
Jul 21, 2026	20.00	20.00	18.70	18.76	18.09	-0.74%	2,577,460
Jul 20, 2026	19.00	20.00	18.74	18.90	18.23	-0.53%	2,290,175
Jul 17, 2026	19.00	19.90	18.70	19.00	18.32	-	2,043,202
Jul 16, 2026	19.10	20.25	18.98	19.00	18.32	-1.96%	3,404,659
Jul 15, 2026	19.32	20.30	19.20	19.38	18.69	-0.62%	1,110,588
Jul 14, 2026	19.52	20.30	19.32	19.50	18.80	-	248,173
Jul 13, 2026	20.30	20.30	19.30	19.50	18.80	1.04%	290,732
Jul 10, 2026	19.32	20.30	19.30	19.30	18.61	-0.52%	442,399
Jul 9, 2026	19.62	20.30	19.32	19.40	18.71	-0.51%	11,009,214
Jul 8, 2026	19.38	20.30	19.38	19.50	18.80	-2.50%	453,188
Jul 7, 2026	20.45	20.45	19.48	20.00	19.29	0.20%	280,798
Jul 6, 2026	19.98	20.45	19.40	19.96	19.25	-0.20%	1,408,659
Jul 3, 2026	20.45	20.45	19.65	20.00	19.29	-	383,843
Jul 2, 2026	19.68	20.20	19.38	20.00	19.29	1.01%	1,057,421
Jul 1, 2026	20.40	21.45	19.72	19.80	19.09	-2.46%	2,315,884
Jun 30, 2026	21.30	21.50	20.15	20.30	19.58	-3.33%	2,028,645
Jun 29, 2026	21.95	21.95	19.98	21.00	20.25	-1.41%	988,197
Jun 26, 2026	20.60	21.70	20.50	21.30	20.54	3.90%	2,939,546
Jun 25, 2026	20.10	21.75	20.00	20.50	19.77	0.74%	1,516,653
Jun 24, 2026	20.60	21.85	20.00	20.35	19.62	-3.10%	1,368,338
Jun 23, 2026	21.95	21.95	20.10	21.00	20.25	-	1,521,306
Jun 22, 2026	19.98	21.90	19.98	21.00	20.25	0.72%	1,121,857
Jun 19, 2026	20.95	21.60	20.00	20.85	20.11	4.25%	2,369,726
Jun 18, 2026	20.00	20.95	19.60	20.00	19.29	-2.91%	1,423,190
Jun 17, 2026	20.35	20.60	19.16	20.60	19.86	3.52%	1,855,068
Jun 16, 2026	19.50	20.55	19.16	19.90	19.19	2.58%	686,355
Jun 15, 2026	19.16	20.90	19.14	19.40	18.71	0.83%	746,679