Spencer's Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	21.65	21.65	20.15	21.65	21.65	9.95%	1,170,755
Oct 28, 2026	19.69	19.69	19.69	19.69	19.69	10.00%	36,981
Oct 27, 2026	17.85	17.90	17.85	17.90	17.90	9.95%	266,572
Oct 26, 2026	15.15	16.28	14.50	16.28	16.28	10.00%	181,190
Oct 23, 2026	16.17	16.30	14.58	14.80	14.80	-8.59%	919,923
Oct 22, 2026	17.95	18.65	16.17	16.19	16.19	-9.86%	1,823,365
Oct 21, 2026	21.50	21.93	17.52	17.96	17.96	-17.99%	1,623,301
Oct 19, 2026	23.29	23.29	21.35	21.90	21.90	-4.41%	158,695
Oct 16, 2026	22.36	23.48	21.70	22.91	22.91	5.28%	257,406
Oct 15, 2026	26.48	26.59	21.27	21.76	21.76	-18.13%	1,929,700
Oct 14, 2026	27.60	30.40	25.99	26.58	26.58	-2.49%	309,065
Oct 13, 2026	27.36	29.00	27.10	27.26	27.26	-2.68%	16,998
Oct 12, 2026	27.58	28.95	27.01	28.01	28.01	2.04%	27,126
Oct 9, 2026	27.30	27.62	27.30	27.45	27.45	1.25%	17,701
Oct 8, 2026	28.00	28.19	27.02	27.11	27.11	-2.73%	28,050
Oct 7, 2026	28.30	29.70	27.30	27.87	27.87	-1.52%	89,839
Oct 6, 2026	26.88	28.48	25.99	28.30	28.30	7.24%	80,468
Oct 5, 2026	26.20	26.80	25.52	26.39	26.39	0.57%	15,074
Oct 1, 2026	27.00	27.00	25.99	26.24	26.24	-1.76%	37,655
Sep 30, 2026	27.40	27.59	26.50	26.71	26.71	-2.52%	37,693
Sep 29, 2026	27.41	27.99	27.06	27.40	27.40	-0.04%	21,309
Sep 28, 2026	28.50	28.52	27.11	27.41	27.41	-2.35%	17,383
Sep 25, 2026	28.46	28.89	27.82	28.07	28.07	-2.94%	41,164
Sep 24, 2026	29.73	29.73	28.56	28.92	28.92	-1.77%	30,208
Sep 23, 2026	28.35	29.86	28.01	29.44	29.44	3.41%	32,720
Sep 22, 2026	28.39	28.99	27.85	28.47	28.47	1.57%	19,506
Sep 21, 2026	28.38	28.68	27.85	28.03	28.03	-1.23%	29,292
Sep 18, 2026	28.50	29.40	27.62	28.38	28.38	0.75%	28,173
Sep 17, 2026	28.40	28.50	27.52	28.17	28.17	-0.14%	22,154
Sep 16, 2026	27.94	28.48	27.01	28.21	28.21	0.97%	18,839
Sep 15, 2026	28.50	28.99	27.50	27.94	27.94	-1.27%	30,766
Sep 11, 2026	28.56	28.65	27.00	28.30	28.30	-1.19%	121,748
Sep 10, 2026	29.50	29.80	28.15	28.64	28.64	-1.98%	81,409
Sep 9, 2026	29.89	29.98	29.00	29.22	29.22	-0.65%	9,742
Sep 8, 2026	28.45	29.70	28.45	29.41	29.41	2.19%	20,201
Sep 7, 2026	28.60	29.01	28.12	28.78	28.78	0.98%	19,688
Sep 4, 2026	29.40	29.40	28.12	28.50	28.50	-0.25%	24,318
Sep 3, 2026	28.41	29.90	28.00	28.57	28.57	0.21%	60,781
Sep 2, 2026	29.10	29.61	28.40	28.51	28.51	-1.32%	36,449
Sep 1, 2026	29.90	30.25	28.81	28.89	28.89	-2.92%	61,481
Aug 31, 2026	29.32	29.98	29.32	29.76	29.76	-0.43%	20,176
Aug 28, 2026	29.41	30.11	29.30	29.89	29.89	0.61%	36,202
Aug 27, 2026	30.40	30.42	29.22	29.71	29.71	-1.30%	35,225
Aug 26, 2026	30.30	30.60	29.10	30.10	30.10	0.10%	33,619
Aug 25, 2026	30.37	31.25	28.46	30.07	30.07	-1.67%	111,526
Aug 24, 2026	30.40	31.69	30.32	30.58	30.58	0.59%	76,871
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