Spectrum Electrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	849,338
Mar 30, 2026	26.53	27.12	26.41	26.47	26.47	-2.59%	1,098,602
Mar 27, 2026	27.06	27.35	26.59	27.18	27.18	-0.65%	649,947
Mar 26, 2026	28.35	28.35	27.29	27.35	27.35	-3.12%	994,394
Mar 25, 2026	28.12	28.53	27.88	28.24	28.24	2.13%	798,923
Mar 24, 2026	28.82	28.94	27.47	27.65	27.65	-2.29%	1,036,032
Mar 23, 2026	28.59	28.94	28.18	28.29	28.29	-2.63%	740,376
Mar 20, 2026	30.18	30.53	28.88	29.06	29.06	-3.14%	1,697,961
Mar 19, 2026	29.88	31.18	29.65	30.00	30.00	-1.16%	814,863
Mar 18, 2026	30.35	30.59	29.88	30.35	30.35	0.59%	821,140
Mar 17, 2026	29.71	30.59	29.71	30.18	30.18	2.19%	702,223
Mar 16, 2026	29.94	30.12	29.41	29.53	29.53	-0.99%	1,032,230
Mar 13, 2026	30.00	30.59	29.59	29.82	29.82	-1.74%	1,038,431
Mar 12, 2026	31.24	31.47	30.24	30.35	30.35	-2.82%	1,167,694
Mar 11, 2026	30.82	32.06	30.82	31.24	31.24	1.72%	892,316
Mar 10, 2026	32.24	32.24	30.41	30.71	30.71	1.36%	902,215
Mar 9, 2026	31.35	31.47	29.88	30.29	30.29	-8.69%	2,021,688
Mar 6, 2026	31.06	34.00	31.06	33.18	33.18	7.02%	4,503,942
Mar 5, 2026	31.00	31.77	30.94	31.00	31.00	2.13%	826,266
Mar 4, 2026	31.77	31.77	30.24	30.35	30.35	-5.84%	1,265,227
Mar 3, 2026	32.77	34.12	31.94	32.24	32.24	1.11%	2,624,512
Mar 2, 2026	32.18	33.29	31.77	31.88	31.88	-3.21%	1,843,568
Feb 26, 2026	32.47	33.47	31.29	32.94	32.94	3.32%	4,627,087
Feb 25, 2026	30.00	32.71	29.41	31.88	31.88	7.11%	5,404,655
Feb 24, 2026	29.77	30.35	29.71	29.77	29.76	-	1,118,616
Feb 23, 2026	29.41	30.12	28.88	29.77	29.76	1.40%	965,134
Feb 11, 2026	28.88	30.47	28.88	29.35	29.35	-	1,532,945
Feb 10, 2026	29.82	29.88	29.29	29.35	29.35	-0.40%	813,667
Feb 9, 2026	30.29	30.53	29.41	29.47	29.47	-0.40%	987,074
Feb 6, 2026	30.59	30.71	29.53	29.59	29.59	-3.64%	1,272,356
Feb 5, 2026	32.29	32.53	30.71	30.71	30.71	-5.09%	1,651,033
Feb 4, 2026	32.24	32.59	31.88	32.35	32.35	0.37%	988,821
Feb 3, 2026	32.71	33.18	32.06	32.24	32.24	0.36%	1,167,448
Feb 2, 2026	32.82	33.41	31.88	32.12	32.12	-2.15%	1,249,156
Jan 30, 2026	33.82	33.82	32.59	32.82	32.82	-3.63%	2,067,200
Jan 29, 2026	35.35	35.41	33.65	34.06	34.06	-4.93%	2,860,720
Jan 28, 2026	34.82	35.88	34.12	35.82	35.82	3.75%	3,578,817
Jan 27, 2026	36.29	36.29	33.88	34.53	34.53	-4.40%	4,281,220
Jan 26, 2026	36.65	37.65	35.65	36.12	36.12	-0.97%	3,577,056
Jan 23, 2026	39.06	39.35	36.24	36.47	36.47	-6.48%	5,855,181
Jan 22, 2026	40.35	41.29	37.82	39.00	39.00	-2.50%	9,955,514
Jan 21, 2026	40.59	42.35	39.35	40.00	40.00	1.64%	22,332,635
Jan 20, 2026	36.65	39.35	36.00	39.35	39.35	9.85%	12,495,228
Jan 19, 2026	33.88	36.41	32.94	35.82	35.82	6.10%	9,995,166
Jan 16, 2026	35.00	36.00	33.59	33.77	33.76	-1.03%	13,577,602