Spectris plc (SEPJF)
OTCMKTS
· Delayed Price · Currency is USD
27.76
+1.01 (3.79%)
Apr 24, 2025, 12:33 PM EDT
Spectris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -3.85% | 720 |
| Apr 21, 2025 | 26.90 | 26.90 | 26.29 | 26.29 | 26.29 | 2.89% | 5,209 |
| Apr 17, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -7.31% | 510 |
| Apr 16, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - | 129 |
| Apr 15, 2025 | 26.99 | 27.56 | 26.03 | 27.56 | 27.56 | 5.50% | 740 |
| Apr 14, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - | 728 |
| Apr 11, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.11% | 1,233 |
| Apr 10, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 14.36% | 795 |
| Apr 9, 2025 | 25.75 | 25.75 | 22.96 | 23.10 | 23.10 | -9.23% | 7,088 |
| Apr 8, 2025 | 26.15 | 26.15 | 24.85 | 25.45 | 25.45 | 3.88% | 4,591 |
| Apr 7, 2025 | 24.45 | 24.60 | 23.96 | 24.50 | 24.50 | -3.62% | 4,192 |
| Apr 4, 2025 | 25.43 | 25.43 | 25.42 | 25.42 | 25.42 | -12.83% | 848 |
| Apr 3, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - | 367 |
| Apr 2, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.31% | 803 |
| Apr 1, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -2.01% | 1,065 |
| Mar 31, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -2.98% | 310 |
| Mar 28, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.80% | 590 |
| Mar 27, 2025 | 30.19 | 31.14 | 30.19 | 31.14 | 31.14 | 1.64% | 656 |
| Mar 26, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.29% | 612 |
| Mar 25, 2025 | 30.93 | 31.04 | 30.15 | 31.04 | 31.04 | -0.51% | 1,089 |
| Mar 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.43% | 715 |
| Mar 21, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.93% | 1,060 |
| Mar 20, 2025 | 31.80 | 31.80 | 31.05 | 31.05 | 31.05 | -5.77% | 551 |
| Mar 19, 2025 | 32.05 | 32.95 | 31.15 | 32.95 | 32.95 | 3.29% | 1,391 |
| Mar 18, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -3.71% | 3,729 |
| Mar 17, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - | 70 |
| Mar 14, 2025 | 32.45 | 33.50 | 32.45 | 33.13 | 33.13 | -0.66% | 1,128 |
| Mar 13, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 4.10% | 1,015 |
| Mar 12, 2025 | 32.54 | 32.54 | 32.04 | 32.04 | 32.04 | 3.67% | 1,604 |
| Mar 11, 2025 | 32.60 | 32.60 | 30.90 | 30.90 | 30.90 | -5.94% | 914 |
| Mar 10, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -2.73% | 268 |
| Mar 7, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -1.79% | 190 |
| Mar 6, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 1.29% | 477 |
| Mar 5, 2025 | 34.56 | 34.56 | 33.95 | 33.95 | 33.95 | -9.03% | 383 |
| Mar 4, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - | 1,595 |
| Mar 3, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - | 641 |
| Feb 28, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 3.95% | 169 |
| Feb 27, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | 106 |
| Feb 26, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | 348 |
| Feb 25, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | 1,622 |
| Feb 24, 2025 | 36.40 | 36.40 | 35.90 | 35.90 | 35.90 | -1.37% | 1,029 |
| Feb 21, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 281 |
| Feb 20, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.39% | 673 |
| Feb 19, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -1.80% | 377 |
| Feb 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 231 |
| Feb 14, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 542 |
| Feb 13, 2025 | 37.45 | 37.45 | 36.20 | 36.20 | 36.20 | -3.72% | 945 |
| Feb 12, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 172 |
| Feb 11, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 319 |
| Feb 10, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.13% | 1,303 |