The Searle Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	77.60	77.79	76.60	77.13	77.13	-1.38%	1,233,084
Nov 5, 2026	77.80	79.75	77.52	78.21	78.21	2.02%	3,888,240
Nov 4, 2026	73.90	76.95	73.60	76.66	76.66	4.29%	2,723,568
Nov 3, 2026	74.90	74.90	73.25	73.51	73.51	-0.92%	970,702
Nov 2, 2026	73.77	75.05	73.50	74.19	74.19	0.57%	452,880
Oct 30, 2026	73.51	74.99	73.51	73.77	73.77	-0.82%	732,833
Oct 29, 2026	74.90	75.75	74.15	74.38	74.38	-0.72%	1,195,961
Oct 28, 2026	75.01	75.30	74.30	74.92	74.92	-	1,302,765
Oct 27, 2026	75.00	75.50	74.48	74.92	74.92	0.83%	667,595
Oct 26, 2026	74.60	75.00	73.07	74.30	74.30	-0.40%	933,201
Oct 23, 2026	76.06	76.06	74.05	74.60	74.60	-1.92%	624,929
Oct 22, 2026	77.06	77.20	76.01	76.06	76.06	-1.73%	694,175
Oct 21, 2026	77.23	78.23	76.01	77.40	77.40	0.98%	1,295,146
Oct 20, 2026	76.20	77.35	76.20	76.65	76.65	0.43%	322,965
Oct 19, 2026	77.95	77.95	76.26	76.32	76.32	-1.83%	852,526
Oct 16, 2026	78.35	78.50	77.50	77.74	77.74	-0.75%	456,528
Oct 15, 2026	77.01	78.65	77.01	78.33	78.33	2.30%	2,350,122
Oct 14, 2026	76.64	76.90	76.00	76.57	76.57	0.60%	1,206,036
Oct 13, 2026	76.76	77.51	76.76	77.11	76.11	-0.04%	418,844
Oct 12, 2026	77.00	78.25	76.02	77.14	76.14	-0.92%	653,015
Oct 9, 2026	78.00	78.47	77.54	77.86	76.85	0.34%	502,416
Oct 8, 2026	78.33	78.88	77.55	77.60	76.59	-0.92%	719,676
Oct 7, 2026	77.75	79.37	77.01	78.32	77.30	0.88%	995,728
Oct 6, 2026	76.00	77.98	75.36	77.64	76.63	2.17%	1,417,850
Oct 5, 2026	78.78	78.78	75.13	75.99	75.00	-3.72%	2,042,752
Oct 2, 2026	79.38	79.79	78.85	78.93	77.91	-0.59%	1,857,544
Oct 1, 2026	79.94	80.74	79.23	79.40	78.37	-0.68%	2,423,724
Sep 30, 2026	80.60	81.50	79.80	79.94	78.90	-0.15%	1,623,172
Sep 29, 2026	81.30	81.85	79.80	80.06	79.02	-1.36%	3,775,880
Sep 28, 2026	81.99	82.80	80.80	81.16	80.11	-1.54%	4,143,848
Sep 25, 2026	83.50	85.35	82.05	82.43	81.36	-1.15%	6,354,073
Sep 24, 2026	84.25	84.50	83.06	83.39	82.31	-0.91%	959,678
Sep 23, 2026	83.30	84.90	83.15	84.16	83.07	1.83%	2,534,741
Sep 22, 2026	80.49	83.30	80.13	82.65	81.58	3.16%	2,708,250
Sep 21, 2026	80.20	80.85	79.75	80.12	79.08	0.54%	881,649
Sep 18, 2026	78.72	81.15	78.71	79.69	78.66	1.57%	2,349,627
Sep 17, 2026	77.20	78.80	77.20	78.46	77.44	1.94%	1,506,318
Sep 16, 2026	78.00	78.18	76.62	76.97	75.97	-1.56%	1,308,440
Sep 15, 2026	78.49	79.13	78.07	78.19	77.18	0.14%	943,002
Sep 14, 2026	79.00	79.85	77.50	78.08	77.07	-2.29%	1,469,308
Sep 11, 2026	78.40	80.70	76.62	79.91	78.87	1.09%	1,522,603
Sep 10, 2026	81.10	81.72	78.80	79.05	78.02	-2.46%	1,525,343
Sep 9, 2026	82.11	83.35	80.51	81.04	79.99	-1.88%	1,180,163
Sep 8, 2026	84.25	84.46	81.40	82.59	81.52	-1.73%	2,329,467
Sep 7, 2026	84.24	85.15	83.81	84.04	82.95	-0.43%	536,701
Sep 4, 2026	84.88	84.88	84.00	84.40	83.31	-0.51%	787,975
Sep 3, 2026	84.70	85.75	84.50	84.83	83.73	0.82%	1,027,182
Sep 2, 2026	85.51	86.00	84.05	84.14	83.05	-2.15%	1,797,821
Sep 1, 2026	86.90	88.20	85.85	85.99	84.87	-0.89%	1,367,800
Aug 31, 2026	88.32	88.88	86.50	86.76	85.63	-1.99%	2,388,329