Spirent Communications plc (SPMYY)
OTCMKTS
· Delayed Price · Currency is USD
9.36
+0.56 (6.36%)
At close: Dec 19, 2024
Spirent Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 6.36% | 711 |
| Dec 18, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.61% | 600 |
| Dec 11, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 2.58% | 200 |
| Dec 10, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -5.32% | 214 |
| Dec 4, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.68% | 1,009 |
| Nov 20, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.92% | 100 |
| Nov 18, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -4.33% | 148 |
| Nov 8, 2024 | 8.71 | 9.12 | 8.71 | 9.12 | 9.12 | -1.41% | 1,337 |
| Nov 5, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 5.79% | 150 |
| Oct 24, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.75% | 1,095 |
| Oct 21, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -5.06% | 250 |
| Oct 17, 2024 | 9.51 | 9.51 | 9.28 | 9.28 | 9.28 | 0.49% | 1,233 |
| Oct 10, 2024 | 9.26 | 9.26 | 8.71 | 9.24 | 9.24 | 3.82% | 2,164 |
| Oct 2, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.21% | 103 |
| Sep 26, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 2.80% | 249 |
| Sep 23, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -2.72% | 215 |
| Sep 16, 2024 | 9.00 | 9.19 | 9.00 | 9.19 | 9.19 | -0.11% | 2,801 |
| Aug 23, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.37% | 534 |
| Aug 21, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.63% | 1,293 |
| Aug 20, 2024 | 9.09 | 9.14 | 9.09 | 9.14 | 9.14 | 2.18% | 6,224 |
| Aug 14, 2024 | 8.51 | 9.09 | 8.51 | 8.95 | 8.95 | -1.60% | 936 |
| Aug 7, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 4.84% | 100 |
| Aug 5, 2024 | 9.00 | 9.00 | 8.67 | 8.67 | 8.67 | -3.67% | 512 |
| Jul 25, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4,550 |
| Jul 12, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 400 |
| Jun 28, 2024 | 8.80 | 9.18 | 8.80 | 8.80 | 8.80 | -3.51% | 785 |
| Jun 24, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.11% | 1,523 |
| Jun 4, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 2.01% | 102 |
| Jun 3, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -6.67% | 131 |
| May 14, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 4.24% | 100 |
| May 13, 2024 | 9.42 | 9.42 | 9.20 | 9.20 | 9.20 | -1.08% | 1,200 |
| May 8, 2024 | 9.52 | 9.52 | 9.30 | 9.30 | 9.30 | -3.53% | 408 |
| Apr 23, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.16% | 383 |
| Apr 19, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.79% | 121 |
| Apr 5, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.71% | 294 |
| Apr 2, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -2.25% | 864 |
| Mar 28, 2024 | 10.18 | 10.19 | 10.00 | 10.10 | 10.10 | 13.33% | 1,703 |
| Mar 26, 2024 | 8.90 | 9.00 | 8.87 | 8.91 | 8.91 | -3.48% | 62,232 |
| Mar 20, 2024 | 8.70 | 9.23 | 8.70 | 9.23 | 9.23 | 2.56% | 391 |
| Mar 19, 2024 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.86% | 14,020 |
| Mar 18, 2024 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | -4.27% | 516 |
| Mar 15, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.11% | 234 |
| Mar 14, 2024 | 9.16 | 9.16 | 9.15 | 9.15 | 9.15 | 1.44% | 324 |
| Mar 13, 2024 | 9.10 | 9.10 | 9.02 | 9.02 | 9.02 | 0.50% | 515 |
| Mar 12, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.28% | 265 |
| Mar 11, 2024 | 9.08 | 9.15 | 9.00 | 9.00 | 9.00 | -0.55% | 669 |
| Mar 8, 2024 | 9.10 | 9.10 | 8.96 | 9.05 | 9.05 | 1.80% | 22,478 |
| Mar 7, 2024 | 8.82 | 8.89 | 8.82 | 8.89 | 8.89 | -1.71% | 1,793 |
| Mar 6, 2024 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 0.22% | 6,845 |
| Mar 5, 2024 | 8.53 | 9.29 | 8.53 | 9.03 | 9.03 | 64.24% | 9,725 |
| Mar 1, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.46% | 900 |
| Feb 29, 2024 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | -0.27% | 950 |
| Feb 28, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -3.81% | 1,240 |
| Feb 21, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -3.36% | 550 |
| Feb 16, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 150 |
| Feb 14, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.62% | 562 |
| Feb 8, 2024 | 6.12 | 6.12 | 6.07 | 6.07 | 6.07 | 2.88% | 265 |
| Feb 6, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% | 4,000 |
| Feb 5, 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | -5.77% | 831 |
| Feb 2, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.32% | 20,000 |
| Feb 1, 2024 | 6.23 | 6.23 | 6.22 | 6.22 | 6.22 | 1.80% | 20,000 |
| Jan 31, 2024 | 6.32 | 6.32 | 6.11 | 6.11 | 6.11 | -4.08% | 760 |
| Jan 22, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 151 |
| Jan 16, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 7.55% | 592 |
| Jan 4, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -4.62% | 500 |
| Jan 3, 2024 | 6.06 | 6.21 | 6.06 | 6.21 | 6.21 | 2.92% | 1,290 |
| Jan 2, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -5.72% | 252 |