Speed Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	45.40	47.45	45.15	46.00	46.00	4.78%	1,588,410
Aug 11, 2025	43.80	44.05	43.25	43.90	43.90	0.34%	308,684
Aug 8, 2025	43.90	44.20	43.60	43.75	43.75	1.04%	254,559
Aug 7, 2025	44.90	44.90	43.25	43.30	43.30	-2.15%	483,177
Aug 6, 2025	42.70	45.10	42.60	44.25	44.25	3.63%	628,788
Aug 5, 2025	42.40	43.05	42.40	42.70	42.70	0.71%	252,736
Aug 4, 2025	41.55	42.60	41.40	42.40	42.40	0.95%	215,591
Aug 1, 2025	40.70	42.10	40.65	42.00	42.00	0.84%	194,715
Jul 31, 2025	42.60	42.60	41.60	41.65	41.65	-2.00%	286,916
Jul 30, 2025	42.30	43.00	41.50	42.50	42.50	-1.85%	467,680
Jul 29, 2025	41.60	44.30	41.60	43.30	42.00	3.71%	997,445
Jul 28, 2025	41.30	41.90	41.10	41.75	40.50	1.33%	271,541
Jul 25, 2025	41.25	41.60	41.15	41.20	39.96	-0.12%	158,125
Jul 24, 2025	41.55	41.55	41.10	41.25	40.01	-0.24%	242,831
Jul 23, 2025	40.80	41.95	40.80	41.35	40.11	1.35%	217,030
Jul 22, 2025	41.80	42.00	39.80	40.80	39.57	-2.28%	396,770
Jul 21, 2025	41.60	42.00	41.60	41.75	40.50	0.24%	190,370
Jul 18, 2025	41.75	42.00	41.40	41.65	40.40	-0.24%	185,811
Jul 17, 2025	41.30	42.15	41.10	41.75	40.50	1.09%	269,413
Jul 16, 2025	41.00	41.55	40.65	41.30	40.06	1.85%	266,879
Jul 15, 2025	40.15	40.80	40.15	40.55	39.33	0.62%	115,536
Jul 14, 2025	40.45	40.85	40.15	40.30	39.09	-0.62%	55,748
Jul 11, 2025	40.00	40.80	39.75	40.55	39.33	1.25%	135,862
Jul 10, 2025	39.40	40.20	39.40	40.05	38.85	0.63%	84,333
Jul 9, 2025	38.85	39.90	38.85	39.80	38.60	1.92%	84,735
Jul 8, 2025	39.05	39.15	38.70	39.05	37.88	-0.89%	320,636
Jul 7, 2025	39.70	39.70	39.10	39.40	38.22	-1.75%	160,453
Jul 4, 2025	41.00	41.05	40.00	40.10	38.90	-1.35%	199,735
Jul 3, 2025	40.30	40.85	39.80	40.65	39.43	1.62%	316,202
Jul 2, 2025	40.00	40.40	39.90	40.00	38.80	-	85,564
Jul 1, 2025	41.10	41.10	40.00	40.00	38.80	-0.62%	274,235
Jun 30, 2025	40.55	40.80	40.05	40.25	39.04	-0.74%	74,608
Jun 27, 2025	40.55	40.70	40.25	40.55	39.33	-	144,025
Jun 26, 2025	41.15	41.40	40.40	40.55	39.33	-1.34%	186,374
Jun 25, 2025	41.45	41.45	40.70	41.10	39.87	1.73%	116,306
Jun 24, 2025	39.65	40.70	39.65	40.40	39.19	1.89%	192,214
Jun 23, 2025	38.80	39.75	38.60	39.65	38.46	-0.63%	237,353
Jun 20, 2025	40.65	40.75	39.75	39.90	38.70	-1.85%	303,686
Jun 19, 2025	41.90	41.90	40.55	40.65	39.43	-2.52%	165,390
Jun 18, 2025	41.30	41.90	41.30	41.70	40.45	0.97%	97,962
Jun 17, 2025	42.20	42.20	41.30	41.30	40.06	-0.84%	112,240
Jun 16, 2025	41.70	42.05	41.05	41.65	40.40	-0.36%	124,826
Jun 13, 2025	43.50	43.50	40.70	41.80	40.54	-4.35%	501,881
Jun 12, 2025	44.30	44.30	43.55	43.70	42.39	-0.68%	124,541
Jun 11, 2025	42.80	44.35	42.80	44.00	42.68	-	292,152
Jun 10, 2025	43.85	44.50	43.80	44.00	42.68	1.38%	186,492
Jun 9, 2025	44.05	44.10	43.30	43.40	42.10	-0.46%	92,460
Jun 6, 2025	44.10	44.10	43.45	43.60	42.29	-0.23%	163,883
Jun 5, 2025	43.85	44.20	43.70	43.70	42.39	-	130,829
Jun 4, 2025	43.95	44.35	43.70	43.70	42.39	1.63%	128,845