Speed Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.40	29.90	29.40	29.75	29.75	1.54%	498,056
May 28, 2026	29.75	30.20	29.00	29.30	29.30	-0.51%	698,720
May 27, 2026	30.35	30.55	29.25	29.45	29.45	-5.76%	1,518,123
May 26, 2026	32.25	33.20	31.10	31.25	31.25	3.48%	2,518,945
May 25, 2026	30.00	30.25	29.20	30.20	30.20	3.96%	862,751
May 22, 2026	28.65	29.45	28.50	29.05	29.05	1.93%	604,492
May 21, 2026	28.10	28.80	28.10	28.50	28.50	2.70%	914,019
May 20, 2026	28.30	28.95	27.65	27.75	27.75	-1.25%	1,782,454
May 19, 2026	29.85	29.85	27.75	28.10	28.10	-6.33%	2,786,316
May 18, 2026	30.10	30.60	30.00	30.00	30.00	-9.91%	2,047,971
May 15, 2026	34.45	34.85	33.30	33.30	33.30	-3.20%	800,489
May 14, 2026	34.70	35.10	34.30	34.40	34.40	-0.86%	645,686
May 13, 2026	35.70	35.70	34.65	34.70	34.70	-2.80%	664,332
May 12, 2026	37.00	37.00	35.55	35.70	35.70	-1.92%	718,749
May 11, 2026	36.70	37.00	35.75	36.40	36.40	0.41%	472,563
May 8, 2026	36.80	37.15	36.20	36.25	36.25	-1.49%	560,892
May 7, 2026	36.65	37.15	36.25	36.80	36.80	0.82%	476,744
May 6, 2026	37.70	37.70	36.05	36.50	36.50	-1.22%	643,570
May 5, 2026	36.80	37.25	36.50	36.95	36.95	0.41%	365,668
May 4, 2026	36.50	37.50	36.20	36.80	36.80	1.24%	503,124
Apr 30, 2026	36.75	36.90	36.35	36.35	36.35	-0.95%	421,446
Apr 29, 2026	37.35	37.35	36.30	36.70	36.70	-1.87%	520,625
Apr 28, 2026	37.90	38.55	37.30	37.40	37.40	-0.80%	725,423
Apr 27, 2026	37.05	37.85	36.00	37.70	37.70	1.89%	1,158,819
Apr 24, 2026	38.20	38.60	37.00	37.00	37.00	-3.01%	1,024,345
Apr 23, 2026	41.30	42.00	37.20	38.15	38.15	-4.51%	2,678,862
Apr 22, 2026	38.70	40.15	38.10	39.95	39.95	3.36%	1,779,147
Apr 21, 2026	39.95	40.00	38.65	38.65	38.65	-2.03%	1,106,553
Apr 20, 2026	38.25	39.80	38.20	39.45	39.45	3.41%	1,450,553
Apr 17, 2026	38.00	38.80	37.85	38.15	38.15	0.53%	1,057,391
Apr 16, 2026	38.25	38.35	37.75	37.95	37.95	-0.91%	704,857
Apr 15, 2026	38.60	38.80	37.50	38.30	38.30	-0.78%	2,380,570
Apr 14, 2026	39.25	39.35	38.50	38.60	38.60	-1.66%	893,888
Apr 13, 2026	38.50	39.60	38.05	39.25	39.25	1.68%	1,222,139
Apr 10, 2026	38.95	40.00	37.70	38.60	38.60	-1.53%	2,897,519
Apr 9, 2026	35.90	39.20	35.55	39.20	39.20	9.96%	4,870,583
Apr 8, 2026	35.20	35.80	35.00	35.65	35.65	2.15%	1,069,683
Apr 7, 2026	35.00	35.15	34.65	34.90	34.90	0.43%	182,157
Apr 2, 2026	35.25	35.50	34.60	34.75	34.75	-1.14%	330,344
Apr 1, 2026	34.65	35.25	34.40	35.15	35.15	3.38%	431,707
Mar 31, 2026	34.75	34.75	33.65	34.00	34.00	-2.44%	405,329
Mar 30, 2026	34.70	35.05	34.40	34.85	34.85	-0.57%	183,938
Mar 27, 2026	34.45	35.05	34.20	35.05	35.05	-0.28%	321,876
Mar 26, 2026	34.50	35.80	34.50	35.15	35.15	1.88%	462,241
Mar 25, 2026	34.20	34.75	34.20	34.50	34.50	1.77%	354,970
Mar 24, 2026	34.55	34.85	33.55	33.90	33.90	-0.73%	410,829
Mar 23, 2026	34.20	34.65	33.80	34.15	34.15	-2.84%	651,122
Mar 20, 2026	35.40	36.15	35.00	35.15	35.15	-0.57%	687,342
Mar 19, 2026	36.00	36.15	35.15	35.35	35.35	-2.88%	588,473
Mar 18, 2026	36.80	37.65	36.00	36.40	36.40	-0.68%	1,936,489