Speed Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.40	19.70	18.40	19.70	19.70	-3.19%	1,153,229
Nov 5, 2026	21.10	21.30	20.20	20.35	20.35	-3.78%	368,873
Nov 4, 2026	22.05	22.05	20.45	21.15	21.15	-1.40%	704,027
Nov 3, 2026	22.55	22.55	21.30	21.45	21.45	-4.88%	504,020
Nov 2, 2026	22.35	22.70	22.25	22.55	22.55	0.89%	186,815
Oct 30, 2026	22.60	22.75	21.85	22.35	22.35	-2.83%	516,904
Oct 29, 2026	23.90	23.90	22.85	23.00	23.00	-2.34%	238,923
Oct 28, 2026	23.15	23.65	23.10	23.55	23.55	3.29%	266,583
Oct 27, 2026	22.95	23.00	22.55	22.80	22.80	0.66%	237,795
Oct 22, 2026	23.50	24.05	22.50	22.65	22.65	-1.74%	477,576
Oct 21, 2026	23.50	23.50	23.00	23.05	23.05	0.44%	220,792
Oct 20, 2026	23.05	23.40	22.95	22.95	22.95	0.44%	200,652
Oct 19, 2026	23.00	23.10	22.65	22.85	22.85	-1.93%	238,474
Oct 16, 2026	23.00	23.45	22.90	23.30	23.30	1.97%	389,638
Oct 15, 2026	23.20	23.45	22.70	22.85	22.85	-2.77%	551,025
Oct 14, 2026	23.00	23.50	22.95	23.50	23.50	2.40%	304,455
Oct 13, 2026	23.20	23.20	22.45	22.95	22.95	-1.08%	455,142
Oct 12, 2026	22.85	23.20	21.85	23.20	23.20	-0.43%	898,681
Oct 8, 2026	23.85	24.05	23.30	23.30	23.30	-2.31%	711,169
Oct 7, 2026	24.35	24.50	23.30	23.85	23.85	-1.85%	1,767,032
Oct 6, 2026	24.45	24.70	24.00	24.30	24.30	1.25%	432,991
Oct 5, 2026	24.80	24.80	24.00	24.00	24.00	-1.64%	512,652
Oct 2, 2026	24.00	24.60	23.80	24.40	24.40	2.09%	474,933
Oct 1, 2026	24.50	24.65	23.85	23.90	23.90	-1.85%	404,953
Sep 30, 2026	23.65	24.35	23.60	24.35	24.35	3.62%	547,668
Sep 29, 2026	23.90	23.90	23.40	23.50	23.50	-1.47%	526,849
Sep 24, 2026	24.30	24.35	23.75	23.85	23.85	-2.25%	419,922
Sep 23, 2026	23.90	24.45	23.90	24.40	24.40	2.52%	490,295
Sep 22, 2026	24.20	24.30	23.60	23.80	23.80	-0.83%	774,719
Sep 21, 2026	23.50	25.10	23.50	24.00	24.00	3.00%	2,707,696
Sep 18, 2026	24.95	24.95	23.30	23.30	23.30	-5.86%	4,512,077
Sep 17, 2026	24.80	24.80	24.50	24.75	24.75	1.23%	260,214
Sep 16, 2026	24.60	24.75	24.05	24.45	24.45	0.20%	410,496
Sep 15, 2026	24.50	24.85	24.15	24.40	24.40	-0.41%	631,179
Sep 14, 2026	26.00	26.00	24.50	24.50	24.50	-5.04%	705,101
Sep 11, 2026	26.50	26.50	25.75	25.80	25.80	-3.37%	719,393
Sep 10, 2026	26.80	26.85	26.60	26.70	26.70	-0.19%	216,974
Sep 9, 2026	26.75	26.90	26.70	26.75	26.75	0.19%	260,722
Sep 8, 2026	27.20	27.20	26.70	26.70	26.70	-1.84%	385,516
Sep 7, 2026	27.65	27.70	27.10	27.20	27.20	-1.63%	267,384
Sep 4, 2026	28.15	28.15	27.60	27.65	27.65	-0.18%	145,643
Sep 3, 2026	27.90	28.25	27.55	27.70	27.70	-0.89%	263,755
Sep 2, 2026	28.15	28.15	27.85	27.95	27.95	0.18%	206,997
Sep 1, 2026	28.00	28.70	27.80	27.90	27.90	-0.36%	402,550
Aug 31, 2026	27.90	28.35	27.75	28.00	28.00	0.18%	257,661
Aug 28, 2026	27.70	28.30	27.70	27.95	27.95	0.90%	377,632
Aug 27, 2026	27.30	28.15	27.05	27.70	27.70	2.21%	541,891
Aug 26, 2026	27.30	27.30	26.95	27.10	27.10	-0.37%	286,462
Aug 25, 2026	26.80	27.20	26.55	27.20	27.20	1.12%	150,624
Aug 24, 2026	27.25	27.30	26.90	26.90	26.90	-1.28%	279,470