Spectris plc (SEPJF)
OTCMKTS
· Delayed Price · Currency is USD
26.95
-0.18 (-0.67%)
Jun 5, 2025, 3:49 PM EDT
Spectris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 26.96 | 26.96 | 26.95 | 26.95 | - | -0.67% | 844 |
| 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 |
| May 30, 2025 | 28.59 | 28.59 | 27.19 | 27.19 | 27.19 | -6.82% | 465 |
| May 29, 2025 | 27.25 | 29.19 | 27.25 | 29.18 | 29.18 | 6.34% | 8,363 |
| May 28, 2025 | 26.76 | 27.44 | 26.60 | 27.44 | 27.44 | 5.34% | 2,735 |
| May 27, 2025 | 26.90 | 28.59 | 26.05 | 26.05 | 26.05 | -2.62% | 1,756 |
| May 23, 2025 | 27.60 | 27.60 | 25.70 | 26.75 | 26.75 | -2.73% | 763 |
| May 22, 2025 | 25.65 | 27.50 | 25.65 | 27.50 | 27.50 | -0.36% | 3,255 |
| May 21, 2025 | 27.75 | 28.00 | 26.66 | 27.60 | 27.60 | -0.55% | 4,120 |
| May 20, 2025 | 27.53 | 27.75 | 27.53 | 27.75 | 27.75 | 0.09% | 2,363 |
| May 19, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 3.21% | 986 |
| May 16, 2025 | 28.79 | 28.79 | 26.86 | 26.86 | 26.86 | -4.21% | 893 |
| May 15, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 279 |
| May 14, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 1,053 |
| May 13, 2025 | 27.65 | 29.35 | 27.65 | 28.05 | 27.31 | -8.12% | 2,233 |
| May 12, 2025 | 28.78 | 30.53 | 28.78 | 30.53 | 29.73 | 4.72% | 1,961 |
| May 9, 2025 | 30.00 | 30.00 | 29.15 | 29.15 | 28.39 | 6.82% | 1,000 |
| May 8, 2025 | 26.92 | 29.15 | 26.92 | 27.29 | 26.58 | 1.15% | 6,869 |
| May 7, 2025 | 26.35 | 26.98 | 25.60 | 26.98 | 26.27 | - | 1,872 |
| May 6, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.27 | 2.43% | 225 |
| May 5, 2025 | 28.03 | 28.03 | 26.34 | 26.34 | 25.65 | -5.03% | 1,793 |
| May 2, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.01 | 5.56% | 786 |
| May 1, 2025 | 28.23 | 28.23 | 26.28 | 26.28 | 25.59 | 2.44% | 616 |
| Apr 30, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 24.98 | - | 120 |
| Apr 29, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 24.98 | -2.29% | 339 |
| Apr 28, 2025 | 26.78 | 28.68 | 25.75 | 26.25 | 25.56 | -2.05% | 1,818 |
| Apr 25, 2025 | 26.03 | 26.80 | 26.03 | 26.80 | 26.10 | -3.47% | 3,656 |
| Apr 24, 2025 | 26.00 | 27.76 | 26.00 | 27.76 | 27.04 | 3.79% | 1,101 |
| Apr 23, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.05 | 5.84% | 1,549 |
| Apr 22, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.61 | -3.85% | 720 |
| Apr 21, 2025 | 26.90 | 26.90 | 26.29 | 26.29 | 25.60 | 2.89% | 5,209 |
| Apr 17, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 24.88 | -7.31% | 510 |
| Apr 16, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 26.84 | - | 129 |
| Apr 15, 2025 | 26.99 | 27.56 | 26.03 | 27.56 | 26.84 | 5.50% | 740 |
| Apr 14, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.44 | - | 728 |
| Apr 11, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.44 | -1.11% | 1,233 |
| Apr 10, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 25.73 | 14.36% | 795 |
| Apr 9, 2025 | 25.75 | 25.75 | 22.96 | 23.10 | 22.50 | -9.23% | 7,088 |
| Apr 8, 2025 | 26.15 | 26.15 | 24.85 | 25.45 | 24.78 | 3.88% | 4,591 |
| Apr 7, 2025 | 24.45 | 24.60 | 23.96 | 24.50 | 23.86 | -3.62% | 4,192 |
| Apr 4, 2025 | 25.43 | 25.43 | 25.42 | 25.42 | 24.76 | -12.83% | 848 |
| Apr 3, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 28.40 | - | 367 |
| Apr 2, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 28.40 | 0.31% | 803 |
| Apr 1, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.31 | -2.01% | 1,065 |
| Mar 31, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 28.89 | -2.98% | 310 |
| Mar 28, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 29.78 | -1.80% | 590 |
| Mar 27, 2025 | 30.19 | 31.14 | 30.19 | 31.14 | 30.33 | 1.64% | 656 |
| Mar 26, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 29.84 | -1.29% | 612 |