Speedy Hire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	18.62	19.20	18.58	18.92	18.92	-0.84%	2,379,475
Jul 24, 2026	18.54	19.78	18.54	19.08	19.08	0.42%	979,276
Jul 23, 2026	18.80	19.10	18.80	19.00	19.00	-	1,546,681
Jul 22, 2026	18.58	19.98	18.58	19.00	19.00	1.28%	1,884,146
Jul 21, 2026	20.00	20.00	18.70	18.76	18.76	-0.74%	2,577,460
Jul 20, 2026	19.00	20.00	18.74	18.90	18.90	-0.53%	2,290,175
Jul 17, 2026	19.00	19.90	18.70	19.00	19.00	-	2,043,202
Jul 16, 2026	19.10	20.25	18.98	19.00	19.00	-1.96%	3,404,659
Jul 15, 2026	19.32	20.30	19.20	19.38	19.38	-0.62%	1,110,588
Jul 14, 2026	19.52	20.30	19.32	19.50	19.50	-	248,173
Jul 13, 2026	20.30	20.30	19.30	19.50	19.50	1.04%	290,732
Jul 10, 2026	19.32	20.30	19.30	19.30	19.30	-0.52%	442,399
Jul 9, 2026	20.25	19.62	19.36	19.40	19.40	-0.51%	11,009,215
Jul 8, 2026	19.38	20.30	19.38	19.50	19.50	-2.50%	453,188
Jul 7, 2026	20.45	20.45	19.48	20.00	20.00	0.20%	280,798
Jul 6, 2026	20.45	20.35	19.96	19.96	19.96	-0.20%	1,408,659
Jul 3, 2026	20.45	20.45	19.65	20.00	20.00	-	383,843
Jul 2, 2026	19.68	20.20	19.38	20.00	20.00	1.01%	1,057,421
Jul 1, 2026	20.40	21.45	19.72	19.80	19.80	-2.46%	2,315,884
Jun 30, 2026	21.30	21.50	20.15	20.30	20.30	-3.33%	2,028,645
Jun 29, 2026	21.95	21.95	19.98	21.00	21.00	-1.41%	988,197
Jun 26, 2026	20.60	21.70	20.50	21.30	21.30	3.90%	2,939,546
Jun 25, 2026	20.10	21.75	20.00	20.50	20.50	0.74%	1,516,653
Jun 24, 2026	20.60	21.85	20.00	20.35	20.35	-3.10%	1,368,338
Jun 23, 2026	21.95	21.95	20.10	21.00	21.00	-	1,521,306
Jun 22, 2026	19.98	21.90	19.98	21.00	21.00	0.72%	1,121,857
Jun 19, 2026	20.95	21.60	20.00	20.85	20.85	4.25%	2,369,726
Jun 18, 2026	20.00	20.95	19.60	20.00	20.00	-2.91%	1,423,190
Jun 17, 2026	20.35	20.60	19.16	20.60	20.60	3.52%	1,855,068
Jun 16, 2026	19.50	20.55	19.16	19.90	19.90	2.58%	686,355
Jun 15, 2026	19.16	20.90	19.14	19.40	19.40	0.83%	746,679
Jun 12, 2026	19.54	20.50	19.10	19.24	19.24	-0.72%	865,173
Jun 11, 2026	19.50	19.50	19.10	19.38	19.38	1.89%	148,815
Jun 10, 2026	18.92	19.50	18.92	19.02	19.02	-0.94%	172,981
Jun 9, 2026	18.98	19.48	18.98	19.20	19.20	-0.52%	248,747
Jun 8, 2026	18.70	19.30	18.70	19.30	19.30	1.58%	559,839
Jun 5, 2026	19.74	19.80	18.90	19.00	19.00	-0.84%	791,572
Jun 4, 2026	19.02	20.25	19.02	19.16	19.16	-0.10%	357,498
Jun 3, 2026	19.20	20.45	19.16	19.18	19.18	-0.10%	828,688
Jun 2, 2026	19.36	20.90	19.20	19.20	19.20	-1.03%	533,033
Jun 1, 2026	20.95	20.95	19.20	19.40	19.40	-2.02%	485,327
May 29, 2026	20.85	20.90	19.20	19.80	19.80	1.54%	763,273
May 28, 2026	19.26	20.95	19.20	19.50	19.50	-2.50%	681,476
May 27, 2026	21.00	21.00	19.20	20.00	20.00	1.52%	643,119
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