Spencer's Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	41.10	41.85	40.88	41.15	41.15	0.59%	34,934
Dec 30, 2025	41.75	41.75	40.51	40.91	40.91	-0.85%	36,778
Dec 29, 2025	42.03	42.48	41.02	41.26	41.26	-1.83%	31,598
Dec 26, 2025	41.84	42.83	41.80	42.03	42.03	0.94%	32,904
Dec 24, 2025	42.20	42.98	41.52	41.64	41.64	-1.33%	20,619
Dec 23, 2025	41.31	42.38	41.31	42.20	42.20	2.13%	88,922
Dec 22, 2025	40.55	41.79	40.55	41.32	41.32	1.08%	45,176
Dec 19, 2025	39.86	41.00	39.86	40.88	40.88	1.69%	32,361
Dec 18, 2025	40.61	41.12	39.98	40.20	40.20	-1.01%	57,325
Dec 17, 2025	40.56	41.56	40.50	40.61	40.61	-1.53%	25,011
Dec 16, 2025	41.11	42.20	40.75	41.24	41.24	0.37%	43,140
Dec 15, 2025	41.15	42.35	40.20	41.09	41.09	-1.63%	51,758
Dec 12, 2025	41.31	42.26	41.30	41.77	41.77	0.87%	30,027
Dec 11, 2025	41.02	42.15	40.82	41.41	41.41	-0.79%	205,521
Dec 10, 2025	41.33	42.20	41.33	41.74	41.74	1.48%	134,470
Dec 9, 2025	40.91	41.51	39.86	41.13	41.13	2.29%	84,112