Speed Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	38.90	38.90	38.30	38.40	38.40	-1.66%	763,297
Jan 20, 2026	39.50	39.50	39.00	39.05	39.05	-1.14%	290,271
Jan 19, 2026	39.05	39.60	38.95	39.50	39.50	1.15%	312,420
Jan 16, 2026	39.50	40.10	39.05	39.05	39.05	-0.64%	411,068
Jan 15, 2026	39.40	39.50	38.85	39.30	39.30	-1.87%	505,538
Jan 14, 2026	38.65	40.05	38.65	40.05	39.40	4.03%	446,668
Jan 13, 2026	39.35	39.35	38.50	38.50	37.88	-1.91%	948,155
Jan 12, 2026	39.95	40.20	39.10	39.25	38.62	-1.75%	713,495
Jan 9, 2026	39.80	40.50	39.55	39.95	39.31	-0.12%	374,068
Jan 8, 2026	40.70	40.70	39.70	40.00	39.35	-1.72%	567,135
Jan 7, 2026	40.40	41.20	40.35	40.70	40.04	0.74%	253,907
Jan 6, 2026	40.75	40.85	40.20	40.40	39.75	-0.62%	333,558
Jan 5, 2026	41.70	41.95	40.55	40.65	39.99	-2.40%	384,134
Jan 2, 2026	41.35	42.00	41.05	41.65	40.98	2.08%	335,780
Dec 31, 2025	40.80	41.30	40.75	40.80	40.14	-	193,725
Dec 30, 2025	41.30	41.30	40.75	40.80	40.14	-1.09%	166,765
Dec 29, 2025	40.70	41.70	40.40	41.25	40.58	1.60%	368,436
Dec 26, 2025	40.95	40.95	40.20	40.60	39.94	-0.37%	245,693
Dec 24, 2025	40.85	41.05	40.45	40.75	40.09	-0.24%	245,326
Dec 23, 2025	41.15	41.15	40.25	40.85	40.19	0.37%	399,839
Dec 22, 2025	41.00	41.30	40.65	40.70	40.04	0.49%	434,579
Dec 19, 2025	41.15	41.15	40.45	40.50	39.85	-0.74%	256,183
Dec 18, 2025	41.25	41.25	40.50	40.80	40.14	-0.73%	358,281
Dec 17, 2025	41.30	41.95	41.10	41.10	40.44	-0.60%	183,932
Dec 16, 2025	41.75	42.30	41.25	41.35	40.68	-0.84%	315,282
Dec 15, 2025	41.00	42.00	40.75	41.70	41.03	0.72%	254,420
Dec 12, 2025	41.80	41.80	41.10	41.40	40.73	-0.36%	283,924
Dec 11, 2025	42.00	42.00	40.50	41.55	40.88	-1.19%	609,971
Dec 10, 2025	42.35	43.15	41.90	42.05	41.37	-0.83%	286,485
Dec 9, 2025	42.05	42.60	42.05	42.40	41.72	1.19%	221,284
Dec 8, 2025	42.30	42.55	41.80	41.90	41.22	-0.95%	312,027
Dec 5, 2025	42.75	42.85	42.20	42.30	41.62	-0.94%	260,091
Dec 4, 2025	42.85	43.00	42.05	42.70	42.01	-0.12%	181,246
Dec 3, 2025	42.30	43.25	42.30	42.75	42.06	1.66%	428,929
Dec 2, 2025	41.55	42.10	41.55	42.05	41.37	1.69%	206,151
Dec 1, 2025	42.30	42.30	41.35	41.35	40.68	-2.25%	262,629
Nov 28, 2025	41.85	42.65	41.85	42.30	41.62	0.48%	384,709
Nov 27, 2025	41.90	42.50	41.40	42.10	41.42	1.81%	250,532
Nov 26, 2025	41.30	41.70	41.25	41.35	40.68	0.24%	178,303
Nov 25, 2025	40.45	41.90	40.45	41.25	40.58	2.23%	441,321
Nov 24, 2025	40.05	40.60	39.80	40.35	39.70	1.38%	228,816
Nov 21, 2025	40.50	40.75	39.55	39.80	39.16	-3.52%	572,779
Nov 20, 2025	41.50	42.20	40.95	41.25	40.58	0.73%	537,894
Nov 19, 2025	40.65	41.85	40.40	40.95	40.29	0.74%	655,757
Nov 18, 2025	41.40	41.60	40.35	40.65	39.99	-2.28%	611,910
Nov 17, 2025	42.70	42.70	41.50	41.60	40.93	-1.19%	423,600
Nov 14, 2025	42.50	42.50	41.65	42.10	41.42	-1.41%	440,526
Nov 13, 2025	43.75	43.95	42.25	42.70	42.01	-2.18%	1,162,059
Nov 12, 2025	43.60	44.45	43.60	43.65	42.95	0.46%	394,367
Nov 11, 2025	44.15	44.50	43.40	43.45	42.75	-2.58%	707,981