Spectris plc (SEPJF)
OTCMKTS · Delayed Price · Currency is USD
56.15
0.00 (0.00%)
Aug 10, 2025, 8:00 PM EDT
Spectris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - | - |
| Aug 11, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - | 223 |
| Aug 8, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 4.91% | 926 |
| Aug 7, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - | 404 |
| Aug 6, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - | 99 |
| Aug 5, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 1.86% | 570 |
| Aug 4, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - | 403 |
| Aug 1, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.74% | 463 |
| Jul 31, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - | 94 |
| Jul 30, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 1.81% | 648 |
| Jul 29, 2025 | 52.16 | 52.16 | 52.00 | 52.00 | 52.00 | -2.91% | 1,085 |
| Jul 28, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - | 203 |
| Jul 25, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.36% | 326 |
| Jul 24, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 259 |
| Jul 23, 2025 | 51.90 | 53.75 | 51.90 | 53.75 | 53.75 | 0.11% | 2,257 |
| Jul 22, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - | 77 |
| Jul 21, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - | 247 |
| Jul 18, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 1.17% | 383 |
| Jul 17, 2025 | 53.10 | 53.10 | 53.07 | 53.07 | 53.07 | 1.09% | 7,405 |
| Jul 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 613 |
| Jul 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 11 |
| Jul 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.69% | 411 |
| Jul 11, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 290 |
| Jul 10, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 1,338 |
| Jul 9, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 468 |
| Jul 8, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 308 |
| Jul 7, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 452 |
| Jul 3, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 91 |
| Jul 2, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 1.71% | 1,060 |
| Jul 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 201 |
| Jun 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 150 |
| Jun 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 926 |
| Jun 26, 2025 | 53.02 | 53.02 | 52.50 | 52.50 | 52.50 | 4.48% | 20,489 |
| Jun 25, 2025 | 51.95 | 51.95 | 50.25 | 50.25 | 50.25 | -2.33% | 1,224 |
| Jun 24, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 7.19% | 14,155 |
| Jun 23, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 7.16% | 401 |
| Jun 20, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.16% | 303 |
| Jun 18, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.81% | 997 |
| Jun 17, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 529 |
| Jun 16, 2025 | 45.50 | 45.50 | 44.50 | 44.50 | 44.50 | 1.14% | 3,262 |
| Jun 13, 2025 | 43.57 | 44.00 | 43.33 | 44.00 | 44.00 | 2.09% | 12,569 |
| Jun 12, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | 205 |
| Jun 11, 2025 | 43.18 | 43.18 | 43.10 | 43.10 | 43.10 | 2.62% | 9,001 |
| Jun 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.18% | 239 |
| Jun 9, 2025 | 44.95 | 44.95 | 41.85 | 42.50 | 42.50 | 51.79% | 16,019 |
| Jun 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.90% | 744 |
| Jun 5, 2025 | 26.96 | 26.96 | 26.95 | 26.95 | 26.95 | -0.67% | 944 |
| Jun 4, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -2.23% | 169 |
| Jun 3, 2025 | 26.88 | 27.75 | 26.77 | 27.75 | 27.75 | -3.06% | 9,645 |
| Jun 2, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 5.28% | 573 |