Spirent Communications plc (SPMYY)
OTCMKTS · Delayed Price · Currency is USD
10.19
-0.37 (-3.46%)
At close: Aug 21, 2025
Spirent Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 10.59 | 10.59 | 10.19 | 10.19 | 10.19 | -3.46% | 922 |
| Aug 20, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 6.08% | 130 |
| Aug 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.00% | 1,224 |
| Jun 4, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.88 | 0.30% | 530 |
| May 22, 2025 | 9.99 | 10.02 | 9.99 | 10.02 | 9.85 | - | 939 |
| May 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.85 | -3.42% | 128 |
| May 13, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.20 | 6.96% | 128 |
| May 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | - | 1,177 |
| May 9, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | 1.57% | 600 |
| May 6, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.39 | 1.60% | 201 |
| Apr 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.24 | 1.62% | 120 |
| Apr 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.09 | -0.64% | 200 |
| Apr 11, 2025 | 9.25 | 9.31 | 9.25 | 9.31 | 9.15 | 3.44% | 1,345 |
| Apr 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | 7.78% | 624 |
| Apr 7, 2025 | 8.33 | 8.35 | 8.18 | 8.35 | 8.21 | -13.92% | 1,994 |
| Mar 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | - | 224 |
| Mar 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | 4.53% | 250 |
| Mar 5, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.12 | -2.14% | 500 |