Speedy Hire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	13.20	13.20	12.66	12.84	12.84	-1.53%	1,619,583
Oct 23, 2026	13.00	13.80	12.52	13.04	13.04	0.77%	2,153,037
Oct 22, 2026	13.22	13.64	12.82	12.94	12.94	-2.71%	2,934,940
Oct 21, 2026	13.52	14.16	13.10	13.30	13.30	-2.78%	2,883,115
Oct 20, 2026	13.80	14.26	13.47	13.68	13.68	-0.87%	1,900,346
Oct 19, 2026	15.00	15.00	13.80	13.80	13.80	-5.74%	1,468,852
Oct 16, 2026	13.84	14.64	13.84	14.64	14.64	3.39%	3,123,080
Oct 15, 2026	13.83	14.34	13.54	14.16	14.16	1.14%	2,208,460
Oct 14, 2026	14.80	14.80	13.60	14.00	14.00	0.86%	965,816
Oct 13, 2026	13.74	14.50	13.68	13.88	13.88	1.17%	1,129,979
Oct 12, 2026	13.74	13.76	13.52	13.72	13.72	-0.72%	1,722,709
Oct 9, 2026	14.05	13.98	13.82	13.82	13.82	-1.57%	1,378,224
Oct 8, 2026	14.10	14.40	13.80	14.04	14.04	-1.96%	2,737,623
Oct 7, 2026	14.10	14.34	14.10	14.32	14.32	0.28%	1,623,127
Oct 6, 2026	14.48	14.42	14.12	14.28	14.28	0.28%	2,699,302
Oct 5, 2026	15.00	15.00	14.24	14.24	14.24	-4.04%	744,274
Oct 2, 2026	15.00	15.00	14.30	14.84	14.84	4.21%	1,354,509
Oct 1, 2026	15.00	15.00	14.24	14.24	14.24	-4.17%	1,309,712
Sep 30, 2026	15.30	15.30	14.72	14.86	14.86	-	1,126,061
Sep 29, 2026	15.50	15.50	14.80	14.86	14.86	-3.00%	794,062
Sep 28, 2026	14.56	16.22	14.48	15.32	15.32	6.09%	2,525,222
Sep 25, 2026	14.80	14.80	14.12	14.44	14.44	-2.56%	3,767,037
Sep 24, 2026	15.07	15.08	14.80	14.82	14.82	-1.20%	798,792
Sep 23, 2026	15.04	15.08	14.80	15.00	15.00	-0.27%	2,486,674
Sep 22, 2026	15.00	15.04	14.72	15.04	15.04	0.80%	1,528,134
Sep 21, 2026	15.00	15.00	14.90	14.92	14.92	0.27%	1,123,669
Sep 18, 2026	15.98	15.90	14.88	14.88	14.88	-0.80%	2,128,112
Sep 17, 2026	15.92	15.50	15.00	15.00	15.00	-0.92%	918,951
Sep 16, 2026	16.12	16.12	15.04	15.14	15.14	-0.39%	1,103,461
Sep 15, 2026	15.50	15.98	15.20	15.20	15.20	-2.94%	1,487,552
Sep 14, 2026	16.96	16.96	15.20	15.66	15.66	2.22%	3,593,560
Sep 11, 2026	15.70	15.70	15.14	15.32	15.32	-2.42%	3,892,091
Sep 10, 2026	15.50	16.62	14.60	15.70	15.70	-1.88%	5,001,005
Sep 9, 2026	16.40	16.40	16.00	16.00	16.00	-1.60%	845,966
Sep 8, 2026	16.90	16.90	16.06	16.26	16.26	-2.05%	1,779,828
Sep 7, 2026	17.77	17.30	16.50	16.60	16.60	-3.71%	1,331,795
Sep 4, 2026	17.50	17.98	17.06	17.24	17.24	-2.16%	1,256,096
Sep 3, 2026	17.94	18.00	17.00	17.62	17.62	2.92%	2,470,688
Sep 2, 2026	18.20	18.20	17.00	17.12	17.12	-3.06%	1,752,666
Sep 1, 2026	18.10	19.14	17.32	17.66	17.66	-2.21%	1,545,349
Aug 28, 2026	18.40	19.12	18.00	18.06	18.06	-1.10%	804,685
Aug 27, 2026	18.70	19.12	18.10	18.26	18.26	-1.51%	1,131,796
Aug 26, 2026	19.14	19.14	18.52	18.54	18.54	-1.80%	812,134
Aug 25, 2026	18.50	18.96	18.50	18.88	18.88	2.05%	1,272,889
Aug 24, 2026	19.00	19.58	18.50	18.50	18.50	-2.12%	812,932
Aug 21, 2026	19.00	19.40	18.64	18.90	18.90	0.75%	645,201
Aug 20, 2026	19.50	19.92	18.62	18.76	18.76	-0.74%	1,938,303
Aug 19, 2026	20.40	20.40	19.24	19.60	18.90	0.51%	1,783,429
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