Spectris plc (SEPJF)
OTCMKTS · Delayed Price · Currency is USD
52.50
+2.25 (4.48%)
Jun 26, 2025, 3:24 PM EDT

Spectris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202553.0253.0253.0253.02-5.51%163
Jun 25, 202551.9551.9550.2550.2550.25-2.33%1,224
Jun 24, 202551.4551.4551.4551.4551.457.19%14,155
Jun 23, 202548.0048.0048.0048.0048.007.16%401
Jun 20, 202544.7944.7944.7944.7944.79-0.16%303
Jun 18, 202544.8744.8744.8744.8744.870.81%997
Jun 17, 202544.5044.5044.5044.5044.50-529
Jun 16, 202545.5045.5044.5044.5044.501.14%3,262
Jun 13, 202543.5744.0043.3344.0044.002.09%12,569
Jun 12, 202543.1043.1043.1043.1043.10-205
Jun 11, 202543.1843.1843.1043.1043.102.62%9,001
Jun 10, 202542.0042.0042.0042.0042.00-1.18%239
Jun 9, 202544.9544.9541.8542.5042.5051.79%16,019
Jun 6, 202528.0028.0028.0028.0028.003.90%744
Jun 5, 202526.9626.9626.9526.9526.95-0.67%944
Jun 4, 202527.1327.1327.1327.1327.13-2.23%169
Jun 3, 202526.8827.7526.7727.7527.75-3.06%9,645
Jun 2, 202528.6328.6328.6328.6328.635.28%573
May 30, 202528.5928.5927.1927.1927.19-6.82%465
May 29, 202527.2529.1927.2529.1829.186.34%8,363
May 28, 202526.7627.4426.6027.4427.445.34%2,735
May 27, 202526.9028.5926.0526.0526.05-2.62%1,756
May 23, 202527.6027.6025.7026.7526.75-2.73%763
May 22, 202525.6527.5025.6527.5027.50-0.36%3,255
May 21, 202527.7528.0026.6627.6027.60-0.55%4,120
May 20, 202527.5327.7527.5327.7527.750.09%2,363
May 19, 202527.7327.7327.7327.7327.733.21%986
May 16, 202528.7928.7926.8626.8626.86-4.21%893
May 15, 202528.0528.0528.0528.0528.05-279
May 14, 202528.0528.0528.0528.0528.05-1,053
May 13, 202527.6529.3527.6528.0527.31-8.12%2,233
May 12, 202528.7830.5328.7830.5329.734.72%1,961
May 9, 202530.0030.0029.1529.1528.396.82%1,000
May 8, 202526.9229.1526.9227.2926.581.15%6,869
May 7, 202526.3526.9825.6026.9826.27-1,872
May 6, 202526.9826.9826.9826.9826.272.43%225
May 5, 202528.0328.0326.3426.3425.65-5.03%1,793
May 2, 202527.7427.7427.7427.7427.015.56%786
May 1, 202528.2328.2326.2826.2825.592.44%616
Apr 30, 202525.6525.6525.6525.6524.98-120
Apr 29, 202525.6525.6525.6525.6524.98-2.29%339
Apr 28, 202526.7828.6825.7526.2525.56-2.05%1,818
Apr 25, 202526.0326.8026.0326.8026.10-3.47%3,656
Apr 24, 202526.0027.7626.0027.7627.043.79%1,101
Apr 23, 202526.7526.7526.7526.7526.055.84%1,549
Apr 22, 202525.2825.2825.2825.2824.61-3.85%720
Apr 21, 202526.9026.9026.2926.2925.602.89%5,209
Apr 17, 202525.5525.5525.5525.5524.88-7.31%510
Apr 16, 202527.5627.5627.5627.5626.84-129
Apr 15, 202526.9927.5626.0327.5626.845.50%740