Studds Accessories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	466.00	473.00	462.55	470.25	470.25	2.42%	85,629
Jul 1, 2026	472.00	472.00	453.85	459.15	459.15	-2.13%	70,790
Jun 30, 2026	474.75	476.00	468.00	469.15	469.15	-0.46%	53,920
Jun 29, 2026	480.15	481.20	468.30	471.30	471.30	-1.84%	44,817
Jun 25, 2026	487.30	488.45	478.50	480.15	480.15	-1.47%	29,593
Jun 24, 2026	486.90	492.90	480.05	487.30	487.30	-0.34%	26,731
Jun 23, 2026	489.00	495.80	485.00	488.95	488.95	-0.01%	38,793
Jun 22, 2026	475.00	491.90	475.00	489.00	489.00	2.08%	61,562
Jun 19, 2026	489.60	490.70	472.60	479.05	479.05	-1.70%	140,539
Jun 18, 2026	500.50	505.60	485.10	487.35	487.35	-2.65%	109,178
Jun 17, 2026	500.45	508.40	498.45	500.60	500.60	0.03%	61,413
Jun 16, 2026	508.00	509.00	498.10	500.45	500.45	-0.82%	60,497
Jun 15, 2026	504.00	518.40	502.00	504.60	504.60	0.75%	129,995
Jun 12, 2026	505.05	513.50	493.05	500.85	500.85	-1.19%	261,494
Jun 11, 2026	521.40	535.00	500.10	506.90	506.90	-3.52%	418,447
Jun 10, 2026	528.05	559.90	498.70	525.40	525.40	0.85%	6,438,604
Jun 9, 2026	443.00	527.15	440.35	520.95	520.95	18.59%	4,778,521
Jun 8, 2026	446.20	450.90	438.05	439.30	439.30	-3.42%	32,350
Jun 5, 2026	443.50	466.80	440.05	454.85	454.85	3.46%	53,696
Jun 4, 2026	436.50	452.45	436.50	439.65	439.65	-0.51%	16,509
Jun 3, 2026	443.95	453.45	438.55	441.90	441.90	-1.90%	35,198
Jun 2, 2026	447.45	452.45	444.05	450.45	450.45	0.68%	17,845
Jun 1, 2026	456.00	460.45	446.50	447.40	447.40	-2.23%	23,186
May 29, 2026	470.95	476.85	453.00	457.60	457.60	-2.47%	38,669
May 27, 2026	458.10	473.00	456.80	469.20	469.20	2.42%	34,254
May 26, 2026	454.55	461.00	442.80	458.10	458.10	1.53%	82,461
May 25, 2026	454.40	457.00	444.55	451.20	451.20	0.78%	33,911
May 22, 2026	443.05	449.80	443.00	447.70	447.70	1.05%	20,135
May 21, 2026	445.00	445.00	435.10	443.05	443.05	1.13%	27,271
May 20, 2026	439.55	447.90	436.80	438.10	438.10	-1.23%	40,368
May 19, 2026	438.00	448.70	436.55	443.55	443.55	1.27%	51,730
May 18, 2026	430.50	441.00	427.55	438.00	438.00	-0.01%	23,547
May 15, 2026	440.00	441.95	434.40	438.05	438.05	0.17%	61,517
May 14, 2026	442.00	451.10	436.00	437.30	437.30	-1.48%	48,391
May 13, 2026	455.00	455.00	442.00	443.85	443.85	-2.71%	35,591
May 12, 2026	461.65	462.00	450.00	456.20	456.20	-0.70%	137,830
May 11, 2026	465.00	465.65	452.55	459.40	459.40	-1.51%	35,966
May 8, 2026	478.10	481.20	465.00	466.45	466.45	-3.11%	37,498
May 7, 2026	485.15	490.00	480.50	481.40	481.40	-1.82%	31,566
May 6, 2026	489.00	493.00	482.10	490.30	490.30	1.73%	9,266
May 5, 2026	479.75	485.90	475.05	481.95	481.95	0.16%	7,215
May 4, 2026	488.55	492.20	476.00	481.20	481.20	-1.74%	17,723
Apr 30, 2026	488.05	499.00	484.50	489.70	489.70	-0.48%	18,682
Apr 29, 2026	484.00	493.70	484.00	492.05	492.05	1.28%	14,774
Apr 28, 2026	489.00	495.90	479.85	485.85	485.85	-1.03%	25,124
Apr 27, 2026	494.00	494.00	484.00	490.90	490.90	0.91%	8,957
Apr 24, 2026	488.00	492.35	481.50	486.45	486.45	-1.34%	18,256
Apr 23, 2026	497.00	503.70	486.00	493.05	493.05	0.13%	12,107
Apr 22, 2026	490.25	494.50	485.70	492.40	492.40	0.40%	13,687
Apr 21, 2026	488.25	492.95	485.10	490.45	490.45	0.45%	14,230