Spencer's Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	34.90	36.90	34.72	36.62	36.62	5.53%	52,535
Jun 11, 2026	35.51	35.95	34.40	34.70	34.70	-3.48%	32,678
Jun 10, 2026	36.23	37.30	35.60	35.95	35.95	1.07%	102,664
Jun 9, 2026	36.58	36.87	34.61	35.57	35.57	-2.01%	91,037
Jun 8, 2026	35.99	36.55	35.90	36.30	36.30	-0.71%	36,164
Jun 5, 2026	36.44	38.00	36.10	36.56	36.56	1.58%	113,805
Jun 4, 2026	35.00	36.50	34.10	35.99	35.99	3.18%	195,872
Jun 3, 2026	34.80	35.41	34.22	34.88	34.88	0.23%	46,934
Jun 2, 2026	36.03	36.27	34.34	34.80	34.80	-4.42%	58,302
Jun 1, 2026	37.30	37.88	36.00	36.41	36.41	-2.39%	55,181
May 29, 2026	36.90	37.41	36.90	37.30	37.30	1.08%	41,865
May 27, 2026	37.85	37.85	36.51	36.90	36.90	-2.15%	50,931
May 26, 2026	36.64	37.97	36.52	37.71	37.71	0.69%	53,784
May 25, 2026	36.25	37.67	36.25	37.45	37.45	1.90%	46,667
May 22, 2026	37.00	37.44	36.60	36.75	36.75	-2.13%	45,293
May 21, 2026	36.42	38.20	36.42	37.55	37.55	2.82%	66,809
May 20, 2026	36.67	37.18	35.86	36.52	36.52	-1.83%	37,645
May 19, 2026	33.56	38.27	33.56	37.20	37.20	8.58%	168,782
May 18, 2026	35.30	35.30	33.84	34.26	34.26	-3.27%	45,853
May 15, 2026	36.90	37.45	35.22	35.42	35.42	-4.71%	92,955
May 14, 2026	37.21	38.00	36.20	37.17	37.17	-1.01%	63,377
May 13, 2026	36.05	37.65	36.05	37.55	37.55	3.53%	41,607
May 12, 2026	38.75	39.59	35.70	36.27	36.27	-7.50%	82,956
May 11, 2026	40.25	40.40	38.60	39.21	39.21	-3.47%	66,382
May 8, 2026	40.99	41.95	40.10	40.62	40.62	0.22%	236,919
May 7, 2026	36.00	41.90	36.00	40.53	40.53	14.20%	755,193
May 6, 2026	35.99	36.20	35.01	35.49	35.49	-0.36%	45,849
May 5, 2026	36.45	36.95	35.25	35.62	35.62	-0.39%	110,517
May 4, 2026	34.77	38.00	34.77	35.76	35.76	3.35%	432,015
Apr 30, 2026	33.75	34.83	33.50	34.60	34.60	2.67%	52,254
Apr 29, 2026	33.65	34.69	33.26	33.70	33.70	-0.68%	65,538
Apr 28, 2026	34.14	35.04	33.60	33.93	33.93	-0.47%	27,317
Apr 27, 2026	33.26	34.77	33.01	34.09	34.09	2.93%	54,127
Apr 24, 2026	34.79	34.79	32.75	33.12	33.12	-3.02%	59,173
Apr 23, 2026	34.50	34.99	33.92	34.15	34.15	-0.06%	60,182
Apr 22, 2026	35.16	35.39	34.00	34.17	34.17	-1.61%	67,660
Apr 21, 2026	35.12	35.25	34.47	34.73	34.73	0.61%	31,117
Apr 20, 2026	35.38	35.40	34.00	34.52	34.52	-2.07%	68,162
Apr 17, 2026	34.99	36.00	34.86	35.25	35.25	1.18%	163,044
Apr 16, 2026	34.40	35.40	34.39	34.84	34.84	1.22%	148,488
Apr 15, 2026	33.40	35.08	33.31	34.42	34.42	5.42%	197,665
Apr 13, 2026	33.50	33.50	30.55	32.65	32.65	-3.55%	135,859
Apr 10, 2026	31.63	34.40	31.63	33.85	33.85	6.51%	145,957
Apr 9, 2026	31.00	32.48	30.21	31.78	31.78	3.35%	91,194
Apr 8, 2026	30.99	31.28	29.87	30.75	30.75	5.09%	195,718
Apr 7, 2026	30.43	30.60	29.14	29.26	29.26	-3.43%	105,619
Apr 6, 2026	30.64	31.19	29.41	30.30	30.30	0.83%	149,259
Apr 2, 2026	27.98	30.98	27.36	30.05	30.05	7.40%	190,533
Apr 1, 2026	25.81	28.28	25.81	27.98	27.98	13.83%	106,820
Mar 30, 2026	26.99	26.99	24.38	24.58	24.58	-8.49%	278,298