Spectris plc (SEPJF)
OTCMKTS
· Delayed Price · Currency is USD
28.05
-0.01 (-0.02%)
May 14, 2025, 4:00 PM EDT
Spectris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -2.67% | 1,053 |
| May 13, 2025 | 27.65 | 29.35 | 27.65 | 28.05 | 27.29 | -8.12% | 2,233 |
| May 12, 2025 | 28.78 | 30.53 | 28.78 | 30.53 | 29.71 | 4.72% | 1,961 |
| May 9, 2025 | 30.00 | 30.00 | 29.15 | 29.15 | 28.37 | 6.82% | 1,000 |
| May 8, 2025 | 26.92 | 29.15 | 26.92 | 27.29 | 26.56 | 1.15% | 6,869 |
| May 7, 2025 | 26.35 | 26.98 | 25.60 | 26.98 | 26.26 | - | 1,872 |
| May 6, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.26 | 2.43% | 225 |
| May 5, 2025 | 28.03 | 28.03 | 26.34 | 26.34 | 25.63 | -5.03% | 1,793 |
| May 2, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 26.99 | 5.56% | 786 |
| May 1, 2025 | 28.23 | 28.23 | 26.28 | 26.28 | 25.57 | 2.44% | 616 |
| Apr 30, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 24.96 | - | 120 |
| Apr 29, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 24.96 | -2.29% | 339 |
| Apr 28, 2025 | 26.78 | 28.68 | 25.75 | 26.25 | 25.55 | -2.05% | 1,818 |
| Apr 25, 2025 | 26.03 | 26.80 | 26.03 | 26.80 | 26.08 | -3.47% | 3,656 |
| Apr 24, 2025 | 26.00 | 27.76 | 26.00 | 27.76 | 27.02 | 3.79% | 1,101 |
| Apr 23, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.03 | 5.84% | 1,549 |
| Apr 22, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.60 | -3.85% | 720 |
| Apr 21, 2025 | 26.90 | 26.90 | 26.29 | 26.29 | 25.58 | 2.89% | 5,209 |
| Apr 17, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 24.86 | -7.31% | 510 |
| Apr 16, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 26.82 | - | 129 |
| Apr 15, 2025 | 26.99 | 27.56 | 26.03 | 27.56 | 26.82 | 5.50% | 740 |
| Apr 14, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.42 | - | 728 |
| Apr 11, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.42 | -1.11% | 1,233 |
| Apr 10, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 25.71 | 14.36% | 795 |
| Apr 9, 2025 | 25.75 | 25.75 | 22.96 | 23.10 | 22.48 | -9.23% | 7,088 |
| Apr 8, 2025 | 26.15 | 26.15 | 24.85 | 25.45 | 24.77 | 3.88% | 4,591 |
| Apr 7, 2025 | 24.45 | 24.60 | 23.96 | 24.50 | 23.84 | -3.62% | 4,192 |
| Apr 4, 2025 | 25.43 | 25.43 | 25.42 | 25.42 | 24.74 | -12.83% | 848 |
| Apr 3, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 28.38 | - | 367 |
| Apr 2, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 28.38 | 0.31% | 803 |
| Apr 1, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.29 | -2.01% | 1,065 |
| Mar 31, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 28.87 | -2.98% | 310 |
| Mar 28, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 29.76 | -1.80% | 590 |
| Mar 27, 2025 | 30.19 | 31.14 | 30.19 | 31.14 | 30.30 | 1.64% | 656 |
| Mar 26, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 29.82 | -1.29% | 612 |
| Mar 25, 2025 | 30.93 | 31.04 | 30.15 | 31.04 | 30.20 | -0.51% | 1,089 |
| Mar 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.36 | -1.43% | 715 |
| Mar 21, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 30.80 | 1.93% | 1,060 |
| Mar 20, 2025 | 31.80 | 31.80 | 31.05 | 31.05 | 30.22 | -5.77% | 551 |
| Mar 19, 2025 | 32.05 | 32.95 | 31.15 | 32.95 | 32.07 | 3.29% | 1,391 |
| Mar 18, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.04 | -3.71% | 3,729 |
| Mar 17, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 32.24 | - | 70 |
| Mar 14, 2025 | 32.45 | 33.50 | 32.45 | 33.13 | 32.24 | -0.66% | 1,128 |
| Mar 13, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 32.45 | 4.10% | 1,015 |
| Mar 12, 2025 | 32.54 | 32.54 | 32.04 | 32.04 | 31.18 | 3.67% | 1,604 |
| Mar 11, 2025 | 32.60 | 32.60 | 30.90 | 30.90 | 30.07 | -5.94% | 914 |
| Mar 10, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 31.97 | -2.73% | 268 |
| Mar 7, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 32.87 | -1.79% | 190 |
| Mar 6, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 33.47 | 1.29% | 477 |
| Mar 5, 2025 | 34.56 | 34.56 | 33.95 | 33.95 | 33.04 | -9.03% | 383 |