Spirent Communications plc (SPMYY)
OTCMKTS
· Delayed Price · Currency is USD
9.25
-0.06 (-0.64%)
At close: Apr 14, 2025
Spirent Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | 120 |
| Apr 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.64% | 200 |
| Apr 11, 2025 | 9.25 | 9.31 | 9.25 | 9.31 | 9.31 | 3.44% | 1,345 |
| Apr 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7.78% | 624 |
| Apr 7, 2025 | 8.33 | 8.35 | 8.18 | 8.35 | 8.35 | -13.92% | 1,994 |
| Mar 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 224 |
| Mar 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.53% | 250 |
| Mar 5, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.14% | 500 |
| Mar 4, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.12% | 101 |
| Feb 4, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 5.38% | 104 |
| Jan 27, 2025 | 9.41 | 9.41 | 9.10 | 9.10 | 9.10 | 7.18% | 400 |
| Jan 6, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -9.29% | 101 |
| 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 |