Spectrum Electrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	24.10	24.30	23.70	23.70	-	-1.46%	4,000
Aug 18, 2026	24.10	24.30	24.05	24.05	24.05	-0.21%	135,211
Aug 17, 2026	24.40	24.45	24.10	24.10	24.10	0.21%	201,700
Aug 14, 2026	24.60	24.60	24.05	24.05	24.05	-2.24%	352,529
Aug 13, 2026	24.70	24.95	24.45	24.60	24.60	1.03%	221,797
Aug 12, 2026	24.85	25.00	24.35	24.35	24.35	0.41%	289,956
Aug 11, 2026	24.50	25.10	24.20	24.25	24.25	-1.62%	242,655
Aug 10, 2026	24.20	24.95	23.60	24.65	24.65	3.14%	450,345
Aug 7, 2026	24.30	24.30	23.60	23.90	23.90	0.63%	290,399
Aug 6, 2026	24.15	24.15	23.20	23.75	23.75	-1.66%	401,731
Aug 5, 2026	24.00	24.50	23.90	24.15	24.15	2.33%	340,809
Aug 4, 2026	22.75	23.60	22.65	23.60	23.60	3.06%	254,192
Aug 3, 2026	22.85	23.35	22.60	22.90	22.90	1.33%	227,571
Jul 31, 2026	21.85	22.85	21.80	22.60	22.60	6.86%	595,181
Jul 30, 2026	21.50	21.80	21.10	21.15	21.15	-2.53%	593,441
Jul 29, 2026	22.55	22.85	21.00	21.70	21.70	-3.56%	761,759
Jul 28, 2026	23.50	23.55	22.25	22.50	22.50	-4.66%	538,637
Jul 27, 2026	23.60	23.95	23.30	23.60	23.60	-	293,677
Jul 24, 2026	24.20	24.20	23.15	23.60	23.60	-2.28%	517,028
Jul 23, 2026	24.95	25.10	24.15	24.15	24.15	-1.83%	579,080
Jul 22, 2026	24.35	25.25	24.35	24.60	24.60	2.29%	928,850
Jul 21, 2026	24.70	24.70	23.95	24.05	24.05	-0.41%	515,134
Jul 20, 2026	23.85	24.25	22.45	24.15	24.15	1.68%	924,732
Jul 17, 2026	24.75	24.85	23.00	23.75	23.75	-6.50%	1,021,657
Jul 16, 2026	25.60	25.95	25.40	25.40	25.40	-2.68%	298,650
Jul 15, 2026	25.30	26.15	24.85	26.10	26.10	3.98%	591,646
Jul 14, 2026	26.05	26.25	24.50	25.10	25.10	-4.56%	1,377,593
Jul 13, 2026	27.50	27.50	26.05	26.30	26.30	-3.49%	1,048,459
Jul 9, 2026	27.85	28.10	27.25	27.25	27.25	-1.27%	832,463
Jul 8, 2026	28.20	28.55	27.50	27.60	27.60	-2.13%	897,123
Jul 7, 2026	29.85	30.00	28.20	28.20	28.20	-4.57%	1,336,546
Jul 6, 2026	29.85	30.20	29.55	29.55	29.55	-0.84%	889,760
Jul 3, 2026	30.80	30.80	29.75	29.80	29.80	-3.25%	1,956,811
Jul 2, 2026	28.70	31.50	28.60	30.80	30.80	5.84%	4,771,672
Jul 1, 2026	28.20	30.80	28.00	29.10	29.10	3.74%	3,751,973
Jun 30, 2026	28.15	28.15	27.85	28.05	28.05	1.08%	464,425
Jun 29, 2026	28.10	28.75	27.70	27.75	27.75	-1.25%	810,270
Jun 26, 2026	29.30	29.30	28.10	28.10	28.10	-4.75%	1,577,728
Jun 25, 2026	30.40	30.50	29.50	29.50	29.50	-2.96%	1,944,469
Jun 24, 2026	28.00	30.60	28.00	30.40	30.40	7.80%	4,031,751
Jun 23, 2026	29.35	29.35	28.20	28.20	28.20	-3.42%	1,925,400
Jun 22, 2026	27.90	29.45	27.20	29.20	29.20	5.04%	3,024,982
Jun 18, 2026	27.80	28.35	27.70	27.80	27.80	0.72%	1,068,603
Jun 17, 2026	28.10	28.10	27.20	27.60	27.60	-1.95%	1,858,630
Jun 16, 2026	28.90	29.35	28.15	28.15	28.15	-0.88%	2,136,906
Jun 15, 2026	28.60	29.30	28.30	28.40	28.40	1.25%	2,677,239
Jun 12, 2026	29.55	30.65	28.05	28.05	28.05	-8.48%	8,403,152
Jun 11, 2026	32.05	32.05	30.65	30.65	30.65	-9.99%	5,644,043
Jun 10, 2026	33.10	35.30	32.30	34.05	34.05	2.56%	11,093,260
Jun 9, 2026	35.00	35.50	33.15	33.20	33.20	-2.35%	15,049,381