Spectrum Electrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.55	25.55	25.05	25.10	25.10	-0.40%	915,041
May 28, 2026	26.25	26.60	25.20	25.20	25.20	-3.82%	1,515,809
May 27, 2026	27.20	27.30	26.20	26.20	26.20	-2.06%	1,319,118
May 26, 2026	27.20	27.25	26.20	26.75	26.75	0.75%	1,515,482
May 25, 2026	26.00	26.80	25.60	26.55	26.55	4.32%	1,939,147
May 22, 2026	25.65	25.75	25.25	25.45	25.45	0.59%	810,163
May 21, 2026	25.20	25.65	25.00	25.30	25.30	2.22%	681,056
May 20, 2026	25.30	25.45	24.75	24.75	24.75	-2.17%	633,362
May 19, 2026	25.30	26.10	24.95	25.30	25.30	0.40%	1,065,693
May 18, 2026	25.00	25.75	25.00	25.20	25.20	-0.79%	620,120
May 15, 2026	26.80	26.80	25.40	25.40	25.40	-4.69%	1,623,437
May 14, 2026	28.00	28.05	26.30	26.65	26.65	-0.56%	5,377,302
May 13, 2026	24.50	26.80	24.50	26.80	26.80	9.84%	2,734,258
May 12, 2026	24.30	25.35	24.25	24.40	24.40	2.52%	1,102,210
May 11, 2026	24.80	24.80	23.80	23.80	23.80	-2.06%	711,582
May 8, 2026	24.25	25.20	24.20	24.30	24.30	0.41%	1,549,399
May 7, 2026	23.95	24.30	23.55	24.20	24.20	2.33%	704,008
May 6, 2026	24.00	24.00	23.45	23.65	23.65	-0.84%	604,466
May 5, 2026	23.85	24.50	23.80	23.85	23.85	-	459,109
May 4, 2026	23.50	24.50	23.15	23.85	23.85	1.49%	734,761
Apr 30, 2026	23.60	23.85	23.40	23.50	23.50	-0.42%	449,916
Apr 29, 2026	23.30	23.70	22.95	23.60	23.60	1.29%	645,869
Apr 28, 2026	22.85	23.90	22.65	23.30	23.30	2.64%	1,195,073
Apr 27, 2026	22.85	23.05	22.55	22.70	22.70	-0.22%	1,119,452
Apr 24, 2026	23.90	23.90	22.60	22.75	22.75	-2.99%	943,942
Apr 23, 2026	24.50	24.90	23.20	23.45	23.45	-3.70%	1,397,574
Apr 22, 2026	24.60	24.70	24.30	24.35	24.35	-0.61%	822,848
Apr 21, 2026	25.00	25.00	24.25	24.50	24.50	-2.39%	1,681,905
Apr 20, 2026	25.40	25.90	24.90	25.10	25.10	-0.79%	661,355
Apr 17, 2026	25.15	25.50	24.85	25.30	25.30	2.02%	664,688
Apr 16, 2026	24.25	24.90	24.15	24.80	24.80	2.48%	636,824
Apr 15, 2026	24.80	25.25	24.20	24.20	24.20	0.21%	718,283
Apr 14, 2026	25.35	25.75	24.15	24.15	24.15	-4.55%	1,399,038
Apr 13, 2026	26.60	27.00	25.25	25.30	25.30	-4.42%	1,136,648
Mar 31, 2026	26.47	27.47	26.41	26.47	26.47	-	849,337
Mar 30, 2026	26.53	27.12	26.41	26.47	26.47	-2.60%	1,098,601
Mar 27, 2026	27.06	27.35	26.59	27.18	27.18	-0.65%	649,946
Mar 26, 2026	28.35	28.35	27.29	27.35	27.35	-3.13%	994,393
Mar 25, 2026	28.12	28.53	27.88	28.24	28.24	2.13%	798,921
Mar 24, 2026	28.82	28.94	27.47	27.65	27.65	-2.29%	1,036,031
Mar 23, 2026	28.59	28.94	28.18	28.29	28.29	-2.63%	740,374
Mar 20, 2026	30.18	30.53	28.88	29.06	29.06	-3.14%	1,697,960
Mar 19, 2026	29.88	31.18	29.65	30.00	30.00	-1.16%	814,861
Mar 18, 2026	30.35	30.59	29.88	30.35	30.35	0.58%	821,139
Mar 17, 2026	29.71	30.59	29.71	30.18	30.18	2.19%	702,222
Mar 16, 2026	29.94	30.12	29.41	29.53	29.53	-0.99%	1,032,228
Mar 13, 2026	30.00	30.59	29.59	29.82	29.82	-1.74%	1,038,430
Mar 12, 2026	31.24	31.47	30.24	30.35	30.35	-2.82%	1,167,693
Mar 11, 2026	30.82	32.06	30.82	31.24	31.24	1.72%	892,314
Mar 10, 2026	32.24	32.24	30.41	30.71	30.71	1.36%	902,214