Spectrum Electrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	24.55	25.90	24.55	24.95	24.95	-	1,803,466
Feb 10, 2026	25.35	25.40	24.90	24.95	24.95	-0.40%	957,257
Feb 9, 2026	25.75	25.95	25.00	25.05	25.05	-0.40%	1,161,265
Feb 6, 2026	26.00	26.10	25.10	25.15	25.15	-3.64%	1,496,890
Feb 5, 2026	27.45	27.65	26.10	26.10	26.10	-5.09%	1,942,393
Feb 4, 2026	27.40	27.70	27.10	27.50	27.50	0.36%	1,163,320
Feb 3, 2026	27.80	28.20	27.25	27.40	27.40	0.37%	1,373,469
Feb 2, 2026	27.90	28.40	27.10	27.30	27.30	-2.15%	1,469,596
Jan 30, 2026	28.75	28.75	27.70	27.90	27.90	-3.63%	2,432,002
Jan 29, 2026	30.05	30.10	28.60	28.95	28.95	-4.93%	3,365,554
Jan 28, 2026	29.60	30.50	29.00	30.45	30.45	3.75%	4,210,374
Jan 27, 2026	30.85	30.85	28.80	29.35	29.35	-4.40%	5,036,731
Jan 26, 2026	31.15	32.00	30.30	30.70	30.70	-0.97%	4,208,302
Jan 23, 2026	33.20	33.45	30.80	31.00	31.00	-6.49%	6,888,449
Jan 22, 2026	34.30	35.10	32.15	33.15	33.15	-2.50%	11,712,374
Jan 21, 2026	34.50	36.00	33.45	34.00	34.00	1.64%	26,273,692
Jan 20, 2026	31.15	33.45	30.60	33.45	33.45	9.85%	14,700,270
Jan 19, 2026	28.80	30.95	28.00	30.45	30.45	6.10%	11,759,028
Jan 16, 2026	29.75	30.60	28.55	28.70	28.70	-1.03%	15,973,650
Jan 15, 2026	27.50	29.55	26.90	29.00	29.00	7.81%	19,976,535
Jan 14, 2026	25.50	27.45	25.50	26.90	26.90	6.53%	6,958,031
Jan 13, 2026	25.85	26.15	25.25	25.25	25.25	-1.37%	1,534,870
Jan 12, 2026	25.45	25.90	25.30	25.60	25.60	2.61%	1,960,661
Jan 9, 2026	24.45	25.20	23.95	24.95	24.95	3.10%	1,775,797
Jan 8, 2026	24.95	25.25	24.15	24.20	24.20	-1.63%	1,385,100
Jan 7, 2026	24.65	24.95	24.30	24.60	24.60	0.20%	981,177
Jan 6, 2026	24.45	24.70	24.35	24.55	24.55	1.03%	773,593
Jan 5, 2026	24.90	25.00	24.30	24.30	24.30	-1.82%	1,073,934
Jan 2, 2026	24.55	25.00	24.25	24.75	24.75	1.85%	928,739
Dec 31, 2025	24.60	24.75	24.30	24.30	24.30	-1.02%	757,965
Dec 30, 2025	24.80	24.80	24.30	24.55	24.55	-2.39%	1,094,625
Dec 29, 2025	25.15	25.75	24.80	25.15	25.15	1.41%	1,806,505
Dec 26, 2025	24.40	25.15	24.30	24.80	24.80	2.48%	1,356,446
Dec 24, 2025	24.55	24.60	24.15	24.20	24.20	-1.83%	947,241
Dec 23, 2025	24.60	24.85	24.10	24.65	24.65	-	1,262,854
Dec 22, 2025	24.40	24.85	24.30	24.65	24.65	1.44%	889,976
Dec 19, 2025	24.65	25.00	24.15	24.30	24.30	-0.82%	1,347,638
Dec 18, 2025	25.05	25.25	24.45	24.50	24.50	-4.30%	1,978,655
Dec 17, 2025	27.05	27.60	25.00	25.60	25.60	-3.21%	11,225,799
Dec 16, 2025	24.60	26.45	24.55	26.45	26.45	9.98%	11,690,316
Dec 15, 2025	23.00	24.45	22.85	24.05	24.05	4.34%	2,889,530
Dec 12, 2025	23.15	23.15	22.90	23.05	23.05	-0.43%	452,974
Dec 11, 2025	23.50	23.50	22.90	23.15	23.15	-2.73%	1,408,810
Dec 10, 2025	23.65	24.45	23.60	23.80	23.80	0.85%	1,645,047
Dec 9, 2025	23.65	23.75	23.50	23.60	23.60	-	656,468
Dec 8, 2025	23.65	24.15	23.55	23.60	23.60	-0.21%	477,074
Dec 5, 2025	23.85	24.00	23.55	23.65	23.65	-	399,649
Dec 4, 2025	24.05	24.15	23.60	23.65	23.65	-1.46%	1,009,427
Dec 3, 2025	24.25	24.60	24.00	24.00	24.00	0.42%	609,065
Dec 2, 2025	23.60	24.90	23.60	23.90	23.90	1.70%	2,021,070