Studds Accessories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	442.60	460.00	438.60	450.60	450.60	1.81%	41,021
Jul 23, 2026	442.00	448.35	442.00	442.60	442.60	-0.51%	12,988
Jul 22, 2026	447.30	449.85	442.40	444.85	444.85	-0.55%	25,710
Jul 21, 2026	452.00	452.25	445.85	447.30	447.30	-0.58%	24,514
Jul 20, 2026	451.25	452.65	447.10	449.90	449.90	-0.30%	21,917
Jul 17, 2026	456.30	461.00	445.90	451.25	451.25	-1.10%	147,098
Jul 16, 2026	450.55	465.00	446.10	456.25	456.25	2.02%	122,035
Jul 15, 2026	450.75	453.85	445.25	447.20	447.20	-0.30%	40,395
Jul 14, 2026	461.95	463.85	447.00	448.55	448.55	-2.41%	61,940
Jul 13, 2026	460.20	463.45	453.60	459.65	459.65	-0.37%	38,170
Jul 10, 2026	462.00	466.35	460.00	461.35	461.35	0.26%	25,105
Jul 9, 2026	457.00	466.50	457.00	460.15	460.15	0.54%	42,360
Jul 8, 2026	461.00	464.45	454.00	457.70	457.70	-0.89%	36,091
Jul 7, 2026	463.25	469.30	460.10	461.80	461.80	-0.31%	29,652
Jul 6, 2026	464.05	477.05	461.35	463.25	463.25	-0.83%	59,435
Jul 3, 2026	475.00	475.00	465.00	467.15	467.15	-0.66%	27,259
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