Speed Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.75	42.85	42.20	42.30	42.30	-0.94%	260,091
Dec 4, 2025	42.85	43.00	42.05	42.70	42.70	-0.12%	181,246
Dec 3, 2025	42.30	43.25	42.30	42.75	42.75	1.66%	428,929
Dec 2, 2025	41.55	42.10	41.55	42.05	42.05	1.69%	206,151
Dec 1, 2025	42.30	42.30	41.35	41.35	41.35	-2.25%	262,629
Nov 28, 2025	41.85	42.65	41.85	42.30	42.30	0.48%	384,709
Nov 27, 2025	41.90	42.50	41.40	42.10	42.10	1.81%	250,532
Nov 26, 2025	41.30	41.70	41.25	41.35	41.35	0.24%	178,303
Nov 25, 2025	40.45	41.90	40.45	41.25	41.25	2.23%	441,321
Nov 24, 2025	40.05	40.60	39.80	40.35	40.35	1.38%	228,816
Nov 21, 2025	40.50	40.75	39.55	39.80	39.80	-3.52%	572,779
Nov 20, 2025	41.50	42.20	40.95	41.25	41.25	0.73%	537,894
Nov 19, 2025	40.65	41.85	40.40	40.95	40.95	0.74%	655,757
Nov 18, 2025	41.40	41.60	40.35	40.65	40.65	-2.28%	611,910
Nov 17, 2025	42.70	42.70	41.50	41.60	41.60	-1.19%	423,600
Nov 14, 2025	42.50	42.50	41.65	42.10	42.10	-1.41%	440,526
Nov 13, 2025	43.75	43.95	42.25	42.70	42.70	-2.18%	1,162,059
Nov 12, 2025	43.60	44.45	43.60	43.65	43.65	0.46%	394,367
Nov 11, 2025	44.15	44.50	43.40	43.45	43.45	-2.58%	707,981
Nov 10, 2025	43.75	44.65	43.35	44.60	44.60	1.71%	317,601
Nov 7, 2025	44.35	44.35	43.40	43.85	43.85	-1.24%	417,663
Nov 6, 2025	44.65	44.85	43.90	44.40	44.40	-0.22%	715,260
Nov 5, 2025	45.45	45.45	44.20	44.50	44.50	-2.63%	659,177
Nov 4, 2025	46.80	47.10	45.40	45.70	45.70	-2.14%	626,292
Nov 3, 2025	47.50	47.85	46.70	46.70	46.70	-1.27%	413,878
Oct 31, 2025	47.00	47.65	46.80	47.30	47.30	0.85%	455,116
Oct 30, 2025	48.00	48.15	46.50	46.90	46.90	-2.29%	984,766
Oct 29, 2025	49.00	49.15	48.00	48.00	48.00	-1.34%	551,161
Oct 28, 2025	48.90	49.50	48.30	48.65	48.65	0.10%	768,057
Oct 27, 2025	48.65	49.25	48.00	48.60	48.60	0.21%	547,706
Oct 23, 2025	48.40	48.70	48.05	48.50	48.50	-0.41%	376,864
Oct 22, 2025	48.85	49.25	48.45	48.70	48.70	-0.31%	590,581
Oct 21, 2025	48.80	49.25	48.55	48.85	48.85	0.72%	814,357
Oct 20, 2025	46.90	48.75	46.90	48.50	48.50	3.97%	891,095
Oct 17, 2025	47.60	47.95	46.60	46.65	46.65	-3.81%	1,201,367
Oct 16, 2025	48.25	49.55	48.25	48.50	48.50	0.52%	949,618
Oct 15, 2025	47.15	49.25	47.00	48.25	48.25	2.44%	1,042,187
Oct 14, 2025	47.80	49.75	46.95	47.10	47.10	0.21%	1,963,753
Oct 13, 2025	46.65	47.30	45.20	47.00	47.00	-1.78%	830,179
Oct 9, 2025	46.15	48.70	46.05	47.85	47.85	4.36%	1,315,263
Oct 8, 2025	45.95	45.95	45.00	45.85	45.85	-0.65%	458,168
Oct 7, 2025	46.45	46.60	45.75	46.15	46.15	0.44%	932,089
Oct 3, 2025	44.60	46.75	44.35	45.95	45.95	3.49%	986,492
Oct 2, 2025	44.95	45.05	44.05	44.40	44.40	-0.56%	563,944
Oct 1, 2025	45.75	46.25	44.65	44.65	44.65	-1.65%	695,783
Sep 30, 2025	46.00	46.10	45.15	45.40	45.40	-0.11%	738,840
Sep 26, 2025	47.90	48.40	44.55	45.45	45.45	-6.19%	3,641,552
Sep 25, 2025	51.30	51.90	48.15	48.45	48.45	-5.74%	2,639,620
Sep 24, 2025	52.40	52.50	49.70	51.40	51.40	-0.58%	8,713,184
Sep 23, 2025	49.75	51.70	49.55	51.70	51.70	10.00%	3,186,276