The Searle Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	116.00	117.70	114.50	116.02	116.02	-0.45%	2,025,116
Feb 12, 2026	121.98	122.51	113.00	116.55	116.55	-3.23%	4,717,624
Feb 11, 2026	121.00	121.77	119.75	120.44	120.44	0.31%	1,478,836
Feb 10, 2026	123.00	123.00	119.31	120.07	120.07	-1.05%	1,813,687
Feb 9, 2026	123.00	123.97	117.75	121.35	121.35	-0.98%	8,962,633
Feb 6, 2026	126.99	126.99	121.50	122.55	122.55	-2.52%	2,709,099
Feb 4, 2026	123.84	127.50	123.84	125.72	125.72	1.72%	5,329,793
Feb 3, 2026	120.90	124.24	120.01	123.59	123.59	2.50%	3,251,621
Feb 2, 2026	120.18	120.96	118.41	120.57	120.57	0.33%	1,773,775
Jan 30, 2026	118.80	122.70	118.10	120.17	120.17	1.15%	3,661,671
Jan 29, 2026	123.20	123.30	117.00	118.80	118.80	-3.67%	5,134,137
Jan 28, 2026	123.75	125.10	123.01	123.32	123.32	-0.37%	1,909,063
Jan 27, 2026	123.15	124.60	122.80	123.78	123.78	0.10%	1,590,837
Jan 26, 2026	125.49	126.00	123.25	123.66	123.66	-1.05%	3,693,774
Jan 23, 2026	126.00	126.58	124.10	124.97	124.97	-0.80%	1,910,421
Jan 22, 2026	127.10	127.75	125.78	125.98	125.98	-0.87%	2,501,795
Jan 21, 2026	129.20	130.54	126.54	127.09	127.09	-1.56%	5,551,136
Jan 20, 2026	129.00	129.90	127.00	129.11	129.11	0.40%	3,420,947
Jan 19, 2026	127.80	129.50	127.00	128.59	128.59	0.82%	3,871,918
Jan 16, 2026	125.40	128.04	125.40	127.54	127.54	3.15%	4,182,656
Jan 15, 2026	127.01	129.00	123.25	123.65	123.65	-3.07%	5,380,222
Jan 14, 2026	131.79	132.50	126.35	127.57	127.57	-2.61%	10,298,890
Jan 13, 2026	129.90	131.60	128.08	130.99	130.99	0.96%	6,079,913
Jan 12, 2026	131.45	134.48	128.99	129.74	129.74	-1.35%	7,778,334
Jan 9, 2026	131.98	133.50	130.00	131.51	131.51	-0.01%	6,615,897
Jan 8, 2026	135.50	135.75	130.80	131.52	131.52	-2.63%	5,968,872
Jan 7, 2026	135.99	137.44	133.41	135.07	135.07	0.37%	14,507,480
Jan 6, 2026	133.99	135.80	129.50	134.57	134.57	2.56%	16,326,910
Jan 5, 2026	126.50	134.87	126.47	131.21	131.21	4.12%	24,841,530
Jan 2, 2026	129.30	129.90	125.18	126.02	126.02	-0.82%	18,127,340
Jan 1, 2026	122.00	129.95	121.05	127.06	127.06	5.91%	24,525,700
Dec 31, 2025	120.00	120.85	118.56	119.97	119.97	-0.49%	8,928,831
Dec 30, 2025	120.00	122.30	119.00	120.56	120.56	1.82%	16,859,210
Dec 29, 2025	115.90	119.44	113.70	118.40	118.40	3.16%	17,516,880
Dec 26, 2025	113.99	116.98	112.88	114.77	114.77	2.53%	17,969,100
Dec 24, 2025	110.25	112.45	109.70	111.94	111.94	1.76%	6,430,288
Dec 23, 2025	109.30	111.80	108.50	110.00	110.00	0.55%	4,521,137
Dec 22, 2025	110.11	110.25	108.50	109.40	109.40	-0.62%	3,095,180
Dec 19, 2025	112.87	113.48	109.53	110.08	110.08	-2.48%	7,087,206
Dec 18, 2025	112.50	114.50	111.60	112.88	112.88	1.68%	16,973,270
Dec 17, 2025	107.00	112.29	107.00	111.02	111.02	3.90%	21,327,920
Dec 16, 2025	108.00	108.95	106.55	106.85	106.85	-0.35%	8,756,018
Dec 15, 2025	107.01	108.29	106.50	107.22	107.22	0.73%	3,775,939
Dec 12, 2025	106.00	107.74	105.77	106.44	106.44	0.56%	3,413,701
Dec 11, 2025	106.75	106.95	105.30	105.85	105.85	-0.84%	2,195,830
Dec 10, 2025	107.84	108.45	106.25	106.75	106.75	-0.54%	3,935,877
Dec 9, 2025	110.89	110.89	106.50	107.33	107.33	-2.37%	8,009,441
Dec 8, 2025	106.51	110.24	106.50	109.94	109.94	3.74%	21,655,800
Dec 5, 2025	105.00	106.75	104.00	105.98	105.98	1.68%	8,588,645
Dec 4, 2025	104.65	105.45	103.75	104.23	104.23	-0.27%	2,183,144