The Searle Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	89.10	90.00	89.01	89.68	89.68	-0.26%	804,944
Jul 29, 2026	91.40	91.40	89.78	89.91	89.91	-2.25%	2,012,430
Jul 28, 2026	93.48	93.55	91.70	91.98	91.98	-1.11%	1,578,709
Jul 27, 2026	91.00	93.51	90.12	93.01	93.01	5.20%	3,213,146
Jul 24, 2026	88.00	89.50	87.26	88.41	88.41	-0.27%	1,229,272
Jul 23, 2026	91.50	91.50	88.10	88.65	88.65	-1.96%	1,283,332
Jul 22, 2026	90.71	91.70	90.00	90.42	90.42	-1.16%	977,532
Jul 21, 2026	93.30	94.25	91.01	91.48	91.48	-1.31%	2,076,007
Jul 20, 2026	90.00	93.20	89.05	92.69	92.69	1.28%	2,259,242
Jul 17, 2026	92.80	93.59	91.10	91.52	91.52	-0.85%	2,153,441
Jul 16, 2026	90.50	92.60	90.50	92.30	92.30	2.00%	1,358,821
Jul 15, 2026	90.14	91.99	90.14	90.49	90.49	0.02%	1,561,543
Jul 14, 2026	92.70	93.00	90.30	90.47	90.47	-3.87%	2,688,843
Jul 13, 2026	94.10	94.89	93.35	94.11	94.11	-1.43%	2,153,312
Jul 10, 2026	96.01	97.20	95.22	95.48	95.48	-	2,962,744
Jul 9, 2026	94.02	96.54	94.00	95.48	95.48	0.44%	3,857,804
Jul 8, 2026	98.65	98.65	93.25	95.06	95.06	-4.13%	9,355,524
Jul 7, 2026	99.50	101.25	98.80	99.16	99.16	0.17%	9,171,320
Jul 6, 2026	97.20	99.80	96.00	98.99	98.99	2.98%	10,541,626
Jul 3, 2026	96.55	97.00	95.50	96.13	96.13	-0.56%	2,188,773
Jul 2, 2026	95.00	98.10	94.58	96.67	96.67	2.21%	8,301,257
Jul 1, 2026	94.98	95.50	94.00	94.58	94.58	0.04%	1,983,501
Jun 30, 2026	95.20	95.20	94.00	94.54	94.54	0.52%	1,157,935
Jun 29, 2026	95.15	96.60	93.60	94.05	94.05	-1.51%	3,858,739
Jun 24, 2026	93.99	96.00	93.49	95.49	95.49	2.33%	4,839,610
Jun 23, 2026	94.00	94.60	93.00	93.32	93.32	-0.28%	1,650,831
Jun 22, 2026	95.02	95.88	93.26	93.58	93.58	-0.87%	3,392,370
Jun 19, 2026	95.92	97.02	93.80	94.40	94.40	-1.58%	3,206,111
Jun 18, 2026	96.99	97.78	95.70	95.92	95.92	-0.40%	3,201,832
Jun 17, 2026	98.50	98.75	95.90	96.31	96.31	-1.72%	4,520,994
Jun 16, 2026	95.60	98.80	94.50	98.00	98.00	3.95%	10,994,710
Jun 15, 2026	94.05	95.34	92.88	94.28	94.28	3.17%	7,356,748
Jun 12, 2026	91.26	92.50	90.71	91.38	91.38	1.02%	2,142,413
Jun 11, 2026	89.50	91.40	89.10	90.46	90.46	0.41%	1,238,662
Jun 10, 2026	90.30	91.30	89.51	90.09	90.09	-0.46%	1,513,440
Jun 9, 2026	91.85	91.85	90.31	90.51	90.51	1.02%	1,327,937
Jun 8, 2026	90.51	90.51	88.82	89.60	89.60	-1.46%	2,011,638
Jun 5, 2026	91.40	92.23	90.53	90.93	90.93	-	2,609,234
Jun 4, 2026	90.13	91.75	90.01	90.93	90.93	0.89%	2,278,668
Jun 3, 2026	88.75	92.50	88.75	90.13	90.13	0.28%	5,625,842
Jun 2, 2026	88.70	91.15	88.70	89.88	89.88	1.32%	1,998,865
Jun 1, 2026	90.50	90.50	88.41	88.71	88.71	-1.37%	1,471,416
May 29, 2026	90.95	90.97	89.51	89.94	89.94	-0.41%	1,967,986
May 25, 2026	90.25	91.95	89.66	90.31	90.31	2.44%	1,873,760
May 22, 2026	89.74	90.00	87.60	88.16	88.16	-0.98%	1,798,649
May 21, 2026	88.60	90.25	87.90	89.03	89.03	2.22%	4,266,950
May 20, 2026	86.40	87.47	85.20	87.10	87.10	1.65%	1,727,628
May 19, 2026	85.00	86.15	84.85	85.69	85.69	1.87%	1,147,790
May 18, 2026	86.15	87.08	83.63	84.12	84.12	-4.44%	1,649,284
May 15, 2026	87.70	88.40	86.51	88.03	88.03	0.34%	1,179,458