Speciality Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	100.90	102.64	100.25	100.81	100.81	0.11%	54,766
Feb 17, 2026	100.75	102.79	99.84	100.70	100.70	0.45%	65,416
Feb 16, 2026	105.70	105.70	99.82	100.25	100.25	-4.42%	138,065
Feb 13, 2026	103.20	105.79	99.22	104.89	104.89	3.33%	90,718
Feb 12, 2026	106.90	107.45	100.91	101.51	101.51	-3.24%	111,654
Feb 11, 2026	112.00	114.89	104.00	104.91	104.91	-5.45%	124,030
Feb 10, 2026	111.26	112.00	108.01	110.96	110.96	-0.27%	47,235
Feb 9, 2026	110.57	112.00	109.12	111.26	111.26	0.62%	28,121
Feb 6, 2026	110.02	111.03	108.90	110.57	110.57	-0.48%	12,306
Feb 5, 2026	115.30	115.30	109.80	111.10	111.10	-3.09%	26,982
Feb 4, 2026	115.28	115.99	111.02	114.64	114.64	-0.56%	24,435
Feb 3, 2026	108.30	117.03	106.05	115.28	115.28	7.85%	91,826
Feb 2, 2026	105.74	108.00	102.02	106.89	106.89	1.45%	29,156
Feb 1, 2026	102.90	106.00	101.12	105.36	105.36	2.34%	22,204
Jan 30, 2026	102.90	103.90	101.71	102.95	102.95	0.19%	25,458
Jan 29, 2026	104.00	104.00	101.10	102.75	102.75	-1.13%	16,380
Jan 28, 2026	101.71	104.32	101.71	103.92	103.92	0.15%	36,562
Jan 27, 2026	104.14	104.58	101.45	103.76	103.76	-0.36%	30,440
Jan 23, 2026	107.90	107.90	103.51	104.14	104.14	-2.62%	14,955
Jan 22, 2026	106.04	108.00	104.30	106.94	106.94	1.49%	21,109
Jan 21, 2026	103.00	108.80	101.03	105.37	105.37	2.31%	52,938
Jan 20, 2026	103.00	105.50	101.40	102.99	102.99	-1.56%	68,986
Jan 19, 2026	106.00	106.30	104.06	104.62	104.62	-2.00%	23,655
Jan 16, 2026	109.03	109.39	105.91	106.75	106.75	-2.09%	75,728
Jan 14, 2026	108.10	109.99	107.31	109.03	109.03	0.57%	23,249
Jan 13, 2026	111.30	111.90	107.60	108.41	108.41	-2.02%	59,890
Jan 12, 2026	113.60	113.60	108.44	110.65	110.65	-1.13%	52,662
Jan 9, 2026	116.39	117.40	110.82	111.92	111.92	-3.73%	47,296
Jan 8, 2026	118.00	120.52	115.02	116.26	116.26	-2.25%	61,042
Jan 7, 2026	116.59	119.48	115.01	118.93	118.93	2.71%	81,015
Jan 6, 2026	112.14	117.00	111.09	115.79	115.79	3.25%	164,754
Jan 5, 2026	110.00	114.74	107.50	112.14	112.14	2.67%	136,590
Jan 2, 2026	110.12	113.00	106.00	109.22	109.22	-0.33%	119,112
Jan 1, 2026	110.13	116.38	108.35	109.58	109.58	-2.61%	130,185
Dec 31, 2025	109.00	113.49	108.90	112.52	112.52	2.51%	75,497
Dec 30, 2025	109.30	112.01	107.92	109.77	109.77	1.24%	106,518
Dec 29, 2025	111.35	114.69	107.80	108.43	108.43	-3.76%	173,754
Dec 26, 2025	113.00	121.93	110.59	112.67	112.67	0.58%	305,364
Dec 24, 2025	112.20	114.78	108.60	112.02	112.02	0.48%	106,730
Dec 23, 2025	114.40	114.90	109.99	111.48	111.48	-2.30%	63,475
Dec 22, 2025	114.00	117.00	113.15	114.11	114.11	-0.87%	52,106
Dec 19, 2025	110.00	116.90	108.98	115.11	115.11	4.42%	104,335
Dec 18, 2025	114.90	115.24	108.98	110.24	110.24	-3.72%	104,036
Dec 17, 2025	116.57	116.57	113.30	114.50	114.50	-1.63%	38,021
Dec 16, 2025	116.40	122.51	114.85	116.40	116.40	-1.93%	83,351
Dec 15, 2025	114.00	122.80	114.00	118.69	118.69	1.69%	108,445
Dec 12, 2025	114.39	117.35	113.44	116.72	116.72	2.88%	52,608
Dec 11, 2025	117.60	117.91	112.01	113.45	113.45	-2.76%	109,953
Dec 10, 2025	117.10	118.65	115.31	116.67	116.67	-0.21%	25,728
Dec 9, 2025	117.23	117.29	114.89	116.91	116.91	-0.27%	39,032