Studds Accessories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	488.45	493.30	483.00	488.25	488.25	-0.04%	10,659
Apr 17, 2026	478.70	492.05	474.95	488.45	488.45	1.98%	34,919
Apr 16, 2026	471.45	480.00	471.05	478.95	478.95	1.59%	21,565
Apr 15, 2026	458.70	473.25	457.00	471.45	471.45	3.80%	42,335
Apr 13, 2026	442.20	456.00	442.20	454.20	454.20	0.25%	11,658
Apr 10, 2026	456.00	456.00	448.70	453.05	453.05	0.96%	47,060
Apr 9, 2026	458.00	458.00	446.75	448.75	448.75	-0.95%	51,489
Apr 8, 2026	453.00	458.95	450.50	453.05	453.05	1.71%	52,267
Apr 7, 2026	441.30	451.35	441.30	445.45	445.45	0.10%	31,318
Apr 6, 2026	458.60	458.60	441.05	445.00	445.00	-1.17%	53,239
Apr 2, 2026	448.20	459.95	444.15	450.25	450.25	-0.40%	17,455
Apr 1, 2026	450.90	472.00	448.20	452.05	452.05	0.72%	33,426
Mar 30, 2026	461.00	464.85	445.50	448.80	448.80	-3.37%	135,074
Mar 27, 2026	476.55	476.55	461.10	464.45	464.45	-3.58%	133,415
Mar 25, 2026	478.00	487.90	476.95	481.70	481.70	0.83%	43,337
Mar 24, 2026	483.00	485.70	473.05	477.75	477.75	-0.74%	33,045
Mar 23, 2026	485.00	485.00	470.15	481.30	481.30	-1.91%	28,003
Mar 20, 2026	484.90	493.90	484.90	490.65	490.65	1.19%	19,540
Mar 19, 2026	491.50	491.50	476.65	484.90	484.90	-2.09%	71,051
Mar 18, 2026	510.20	525.00	490.60	495.25	495.25	-3.11%	129,833
Mar 17, 2026	510.00	515.35	505.50	511.15	511.15	-0.05%	13,675
Mar 16, 2026	508.40	513.40	498.05	511.40	511.40	0.09%	25,712
Mar 13, 2026	515.00	515.00	505.00	510.95	510.95	-0.68%	24,257
Mar 12, 2026	508.00	519.20	508.00	514.45	514.45	-1.12%	14,861
Mar 11, 2026	513.30	522.40	510.55	520.30	520.30	0.66%	21,045
Mar 10, 2026	505.05	520.00	505.00	516.90	516.90	2.00%	35,217
Mar 9, 2026	505.55	509.40	496.30	506.75	506.75	-1.08%	24,923
Mar 6, 2026	503.00	514.55	503.00	512.30	512.30	0.32%	21,312
Mar 5, 2026	507.10	512.70	507.10	510.65	510.65	0.38%	14,192
Mar 4, 2026	500.00	510.15	491.60	508.70	508.70	-0.28%	35,047
Mar 2, 2026	478.05	512.60	478.05	510.15	510.15	-1.90%	32,649
Feb 27, 2026	518.00	521.50	514.00	520.05	520.05	0.03%	12,272
Feb 26, 2026	520.15	521.95	516.95	519.90	519.90	-0.05%	24,255
Feb 25, 2026	523.85	523.85	516.05	520.15	520.15	-0.04%	17,476
Feb 24, 2026	520.00	522.60	515.55	520.35	520.35	-0.01%	30,167
Feb 23, 2026	517.70	522.40	515.15	520.40	520.40	0.52%	18,390
Feb 20, 2026	514.05	520.00	513.20	517.70	517.70	-0.62%	14,709
Feb 19, 2026	514.15	525.55	512.10	520.95	520.95	0.79%	34,000
Feb 18, 2026	513.00	519.95	511.05	516.85	516.85	-0.10%	31,853