Speedy Hire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	0.11%	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	0.31%	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