The Searle Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	93.65	95.91	93.05	93.42	93.42	-1.46%	6,618,109
May 7, 2026	90.75	95.50	90.00	94.80	94.80	4.76%	10,700,930
May 6, 2026	87.60	91.50	87.10	90.49	90.49	4.89%	5,559,009
May 5, 2026	87.00	87.10	84.99	86.27	86.27	-1.17%	1,274,796
May 4, 2026	87.01	90.00	86.51	87.29	87.29	1.09%	2,511,987
Apr 30, 2026	87.10	87.50	83.00	86.35	86.35	-0.78%	3,899,668
Apr 29, 2026	91.00	91.70	86.50	87.03	87.03	-4.53%	4,545,489
Apr 28, 2026	90.50	92.45	90.50	91.16	91.16	-1.69%	866,794
Apr 27, 2026	93.29	94.50	92.11	92.73	92.73	-1.22%	1,190,173
Apr 24, 2026	91.49	94.90	90.50	93.88	93.88	1.10%	2,177,246
Apr 23, 2026	93.10	93.18	90.05	92.86	92.86	-0.72%	1,173,748
Apr 22, 2026	94.89	94.99	93.05	93.53	93.53	-1.67%	1,472,559
Apr 21, 2026	95.50	97.00	94.55	95.12	95.12	0.06%	3,088,583
Apr 20, 2026	96.01	98.99	90.50	95.06	95.06	-3.43%	8,147,452
Apr 17, 2026	95.51	99.30	95.50	98.44	98.44	3.53%	7,355,519
Apr 16, 2026	95.25	96.50	94.00	95.08	95.08	0.52%	3,272,219
Apr 15, 2026	95.98	97.00	93.55	94.59	94.59	0.90%	7,423,894
Apr 14, 2026	92.99	94.18	91.51	93.75	93.75	4.54%	3,485,999
Apr 13, 2026	91.01	91.90	88.50	89.68	89.68	-5.13%	2,857,122
Apr 10, 2026	93.00	95.55	93.00	94.53	94.53	2.26%	5,345,633
Apr 9, 2026	90.05	94.59	87.15	92.44	92.44	0.74%	8,163,889
Apr 8, 2026	91.76	91.76	89.90	91.76	91.76	10.00%	8,179,533
Apr 7, 2026	82.80	84.10	81.06	83.42	83.42	-0.18%	1,242,409
Apr 6, 2026	82.07	84.24	80.36	83.57	83.57	0.88%	2,542,364
Apr 3, 2026	81.11	84.70	80.60	82.84	82.84	-0.48%	2,317,389
Apr 2, 2026	84.88	84.94	81.90	83.24	83.24	-5.79%	2,749,215
Apr 1, 2026	83.38	88.99	83.00	88.36	88.36	9.03%	5,951,717
Mar 31, 2026	80.00	82.80	80.00	81.04	81.04	1.82%	1,567,606
Mar 30, 2026	81.00	81.60	77.82	79.59	79.59	-2.46%	2,688,964
Mar 27, 2026	84.00	84.75	81.25	81.60	81.60	-2.35%	1,825,471
Mar 26, 2026	86.95	86.95	83.10	83.56	83.56	-4.50%	2,522,466
Mar 25, 2026	86.25	87.90	85.22	87.50	87.50	3.50%	2,590,168
Mar 24, 2026	87.00	87.70	84.26	84.54	84.54	0.65%	1,657,242
Mar 19, 2026	83.50	84.50	82.65	83.99	83.99	-2.22%	1,402,485
Mar 18, 2026	83.00	86.30	82.55	85.90	85.90	4.22%	1,717,105
Mar 17, 2026	82.51	83.97	80.80	82.42	82.42	1.07%	1,029,333
Mar 16, 2026	84.48	85.42	81.00	81.55	81.55	-4.14%	1,152,704
Mar 13, 2026	86.00	86.40	83.82	85.07	85.07	-0.79%	746,893
Mar 12, 2026	85.90	88.40	84.15	85.75	85.75	-2.17%	1,825,904
Mar 11, 2026	85.00	89.99	84.30	87.65	87.65	4.49%	7,176,588
Mar 10, 2026	82.00	84.01	81.00	83.88	83.88	9.83%	3,109,136
Mar 9, 2026	79.00	79.48	76.37	76.37	76.37	-10.00%	4,464,214
Mar 6, 2026	86.88	86.88	84.20	84.86	84.86	-1.98%	1,827,909
Mar 5, 2026	81.99	87.99	81.88	86.57	86.57	6.64%	7,760,816
Mar 4, 2026	83.48	83.90	80.50	81.18	81.18	-2.23%	4,157,105
Mar 3, 2026	82.98	87.00	80.50	83.03	83.03	-0.87%	11,049,570
Mar 2, 2026	83.76	87.49	83.76	83.76	83.76	-10.00%	7,061,524
Feb 27, 2026	92.50	94.99	92.00	93.07	93.07	-1.59%	4,774,498
Feb 26, 2026	91.90	95.65	89.50	94.57	94.57	2.53%	7,561,879
Feb 25, 2026	99.00	99.50	91.00	92.24	92.24	-5.56%	5,124,998