Spencer's Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	27.95	27.95	26.65	26.86	26.86	-4.55%	388,714
Mar 25, 2026	28.51	29.39	27.76	28.14	28.14	0.14%	389,483
Mar 24, 2026	28.40	28.70	27.83	28.10	28.10	0.54%	506,509
Mar 23, 2026	29.02	29.02	27.81	27.95	27.95	-5.19%	451,880
Mar 20, 2026	29.25	29.91	29.25	29.48	29.48	0.79%	300,514
Mar 19, 2026	29.02	30.13	29.02	29.25	29.25	-1.61%	167,117
Mar 18, 2026	28.63	31.24	28.63	29.73	29.73	2.38%	272,800
Mar 17, 2026	30.01	31.62	28.95	29.04	29.04	-3.39%	230,291
Mar 16, 2026	30.52	31.86	29.90	30.06	30.06	-4.15%	93,621
Mar 13, 2026	30.95	31.73	30.25	31.36	31.36	0.77%	158,305
Mar 12, 2026	31.48	31.84	30.84	31.12	31.12	-1.17%	126,884
Mar 11, 2026	31.74	32.32	31.07	31.49	31.49	-0.10%	100,339
Mar 10, 2026	31.05	32.54	31.05	31.52	31.52	1.51%	62,939
Mar 9, 2026	31.06	33.29	30.52	31.05	31.05	-0.03%	127,612
Mar 6, 2026	33.25	33.25	31.00	31.06	31.06	-1.77%	62,347
Mar 5, 2026	32.24	32.24	31.03	31.62	31.62	0.51%	46,090
Mar 4, 2026	32.30	32.45	31.11	31.46	31.46	-2.60%	48,623