Spencer's Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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