Studds Accessories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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