Spencer's Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	30.95	31.73	30.25	31.36	31.36	0.77%	158,305
Mar 12, 2026	31.48	31.84	30.84	31.12	31.12	-1.17%	126,884
Mar 11, 2026	31.74	32.32	31.07	31.49	31.49	-0.10%	100,339
Mar 10, 2026	31.05	32.54	31.05	31.52	31.52	1.51%	62,939
Mar 9, 2026	31.06	33.29	30.52	31.05	31.05	-0.03%	127,612
Mar 6, 2026	33.25	33.25	31.00	31.06	31.06	-1.77%	62,347
Mar 5, 2026	32.24	32.24	31.03	31.62	31.62	0.51%	46,090
Mar 4, 2026	32.30	32.45	31.11	31.46	31.46	-2.60%	48,623
Mar 2, 2026	32.62	33.00	32.14	32.30	32.30	-2.03%	43,910
Feb 27, 2026	33.00	33.63	32.55	32.97	32.97	-0.12%	58,487
Feb 26, 2026	34.48	34.48	32.60	33.01	33.01	-1.32%	100,485
Feb 25, 2026	33.98	33.98	33.05	33.45	33.45	0.97%	35,502
Feb 24, 2026	34.00	34.34	32.82	33.13	33.13	-2.93%	73,016
Feb 23, 2026	35.00	35.00	34.00	34.13	34.13	-0.99%	45,785
Feb 20, 2026	34.60	35.28	34.04	34.47	34.47	-0.38%	68,790
Feb 19, 2026	34.60	35.90	34.01	34.60	34.60	-	86,247
Feb 18, 2026	35.50	35.95	33.40	34.60	34.60	-2.09%	45,538
Feb 17, 2026	34.80	35.66	34.23	35.34	35.34	2.29%	34,072
Feb 16, 2026	34.90	35.29	34.35	34.55	34.55	-1.48%	51,046
Feb 13, 2026	36.00	36.48	34.61	35.07	35.07	-3.28%	73,248
Feb 12, 2026	36.45	36.90	36.00	36.26	36.26	-0.52%	45,840
Feb 11, 2026	39.00	39.90	35.65	36.45	36.45	-6.94%	239,995
Feb 10, 2026	38.00	39.69	37.52	39.17	39.17	2.94%	63,248
Feb 9, 2026	38.20	39.62	37.31	38.05	38.05	-1.48%	82,093
Feb 6, 2026	39.47	39.54	38.00	38.62	38.62	-2.25%	50,774
Feb 5, 2026	40.90	41.20	39.10	39.51	39.51	-2.73%	117,339
Feb 4, 2026	36.18	41.74	35.80	40.62	40.62	13.72%	361,860
Feb 3, 2026	35.15	36.56	35.11	35.72	35.72	5.03%	151,456
Feb 2, 2026	36.00	36.37	33.40	34.01	34.01	-3.68%	74,125
Feb 1, 2026	35.80	37.16	35.05	35.31	35.31	-0.25%	66,591
Jan 30, 2026	32.83	36.40	32.51	35.40	35.40	7.83%	183,483
Jan 29, 2026	34.95	35.16	32.54	32.83	32.83	-4.56%	201,498
Jan 28, 2026	30.32	34.99	30.32	34.40	34.40	13.68%	289,679
Jan 27, 2026	31.48	32.24	30.01	30.26	30.26	-3.88%	143,480
Jan 23, 2026	35.10	35.52	30.25	31.48	31.48	-10.31%	244,788
Jan 22, 2026	34.00	35.70	34.00	35.10	35.10	3.94%	33,989
Jan 21, 2026	34.22	35.29	33.52	33.77	33.77	-2.82%	75,586
Jan 20, 2026	37.00	37.00	34.42	34.75	34.75	-5.16%	80,248
Jan 19, 2026	37.52	38.69	36.40	36.64	36.64	-3.43%	86,858
Jan 16, 2026	38.02	38.60	37.25	37.94	37.94	-0.89%	16,749
Jan 14, 2026	38.80	38.80	37.82	38.28	38.28	-0.18%	26,210
Jan 13, 2026	37.38	38.48	36.71	38.35	38.35	3.76%	53,630
Jan 12, 2026	39.39	39.49	36.86	36.96	36.96	-5.33%	118,114
Jan 9, 2026	40.20	40.33	38.66	39.04	39.04	-1.93%	62,251
Jan 8, 2026	41.50	41.50	39.70	39.81	39.81	-3.42%	86,348
Jan 7, 2026	41.73	42.09	40.90	41.22	41.22	-0.82%	28,415
Jan 6, 2026	41.83	41.89	41.01	41.56	41.56	1.02%	45,592
Jan 5, 2026	41.01	41.94	41.01	41.14	41.14	-1.25%	21,511
Jan 2, 2026	41.36	42.38	40.81	41.66	41.66	0.70%	74,727
Jan 1, 2026	41.26	41.72	41.26	41.37	41.37	0.53%	26,857