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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202526.9626.9626.9526.95--0.67%844
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
Apr 14, 202526.1326.1326.1326.1325.44-728
Apr 11, 202526.1326.1326.1326.1325.44-1.11%1,233
Apr 10, 202526.4226.4226.4226.4225.7314.36%795
Apr 9, 202525.7525.7522.9623.1022.50-9.23%7,088
Apr 8, 202526.1526.1524.8525.4524.783.88%4,591
Apr 7, 202524.4524.6023.9624.5023.86-3.62%4,192
Apr 4, 202525.4325.4325.4225.4224.76-12.83%848
Apr 3, 202529.1629.1629.1629.1628.40-367
Apr 2, 202529.1629.1629.1629.1628.400.31%803
Apr 1, 202529.0729.0729.0729.0728.31-2.01%1,065
Mar 31, 202529.6729.6729.6729.6728.89-2.98%310
Mar 28, 202530.5830.5830.5830.5829.78-1.80%590
Mar 27, 202530.1931.1430.1931.1430.331.64%656
Mar 26, 202530.6430.6430.6430.6429.84-1.29%612