Spencer's Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.90	31.30	30.26	30.40	30.40	-0.43%	46,157
Aug 20, 2026	30.71	31.20	30.50	30.53	30.53	-0.13%	21,094
Aug 19, 2026	31.20	31.20	30.22	30.57	30.57	-1.89%	60,074
Aug 18, 2026	31.89	31.89	31.00	31.16	31.16	-0.35%	29,193
Aug 17, 2026	31.30	32.90	31.20	31.27	31.27	1.62%	36,658
Aug 14, 2026	32.78	32.98	30.30	30.77	30.77	-3.84%	64,377
Aug 13, 2026	31.95	32.80	31.25	32.00	32.00	0.69%	38,623
Aug 12, 2026	31.61	32.44	31.37	31.78	31.78	0.79%	98,221
Aug 11, 2026	32.18	32.97	30.65	31.53	31.53	-1.53%	94,328
Aug 10, 2026	32.44	32.79	31.80	32.02	32.02	-1.29%	52,669
Aug 7, 2026	33.40	33.40	32.20	32.44	32.44	-1.73%	43,876
Aug 6, 2026	32.84	33.44	32.21	33.01	33.01	0.52%	18,158
Aug 5, 2026	33.15	33.15	32.05	32.84	32.84	1.99%	47,909
Aug 4, 2026	33.07	33.99	32.05	32.20	32.20	-3.10%	57,523
Aug 3, 2026	33.48	34.04	32.82	33.23	33.23	1.00%	53,604
Jul 31, 2026	32.25	33.42	32.22	32.90	32.90	0.89%	21,477
Jul 30, 2026	32.56	33.43	32.39	32.61	32.61	-1.98%	38,233
Jul 29, 2026	34.00	34.16	32.81	33.27	33.27	1.25%	30,103
Jul 28, 2026	33.62	33.62	32.21	32.86	32.86	-1.79%	51,646
Jul 27, 2026	33.07	34.39	32.12	33.46	33.46	1.21%	102,442
Jul 24, 2026	34.70	34.99	32.41	33.06	33.06	-3.76%	145,222
Jul 23, 2026	34.48	35.19	34.08	34.35	34.35	-0.38%	26,456
Jul 22, 2026	35.17	35.38	34.25	34.48	34.48	-2.43%	21,156
Jul 21, 2026	34.35	35.85	34.35	35.34	35.34	-0.34%	24,342
Jul 20, 2026	34.82	35.69	34.40	35.46	35.46	1.84%	35,422
Jul 17, 2026	35.08	35.50	34.75	34.82	34.82	-0.88%	42,641
Jul 16, 2026	35.58	35.58	34.67	35.13	35.13	1.62%	25,047
Jul 15, 2026	35.37	35.67	34.35	34.57	34.57	-0.58%	33,389
Jul 14, 2026	35.32	35.39	34.70	34.77	34.77	-1.75%	20,384
Jul 13, 2026	34.96	35.65	34.71	35.39	35.39	1.20%	15,789
Jul 10, 2026	35.25	35.66	34.81	34.97	34.97	0.98%	26,008
Jul 9, 2026	35.07	35.70	34.45	34.63	34.63	-1.28%	47,136
Jul 8, 2026	36.50	36.60	34.60	35.08	35.08	-2.83%	43,697
Jul 7, 2026	36.97	37.31	36.00	36.10	36.10	-2.64%	17,889
Jul 6, 2026	36.60	37.97	36.50	37.08	37.08	0.73%	36,873
Jul 3, 2026	36.63	38.75	36.14	36.81	36.81	2.51%	65,963
Jul 2, 2026	35.21	36.28	35.21	35.91	35.91	1.50%	44,031
Jul 1, 2026	35.10	36.20	35.10	35.38	35.38	-0.08%	53,945
Jun 30, 2026	35.70	35.88	35.02	35.41	35.41	0.14%	40,787
Jun 29, 2026	35.81	37.44	35.10	35.36	35.36	-1.78%	56,932
Jun 25, 2026	38.29	38.29	35.80	36.00	36.00	-2.78%	69,875
Jun 24, 2026	38.98	38.98	36.80	37.03	37.03	-1.91%	76,464
Jun 23, 2026	37.50	39.20	37.31	37.75	37.75	0.35%	89,999
Jun 22, 2026	37.11	38.50	37.11	37.62	37.62	1.48%	89,572
Jun 19, 2026	37.32	37.50	36.82	37.07	37.07	0.11%	37,967
Jun 18, 2026	37.03	37.66	36.53	37.03	37.03	0.08%	72,771
Jun 17, 2026	37.39	37.70	36.70	37.00	37.00	-1.04%	48,446
Jun 16, 2026	37.15	37.88	36.33	37.39	37.39	1.38%	77,461
Jun 15, 2026	36.62	37.15	36.25	36.88	36.88	0.71%	69,084
Jun 12, 2026	34.90	36.90	34.72	36.62	36.62	5.53%	52,535