Speed Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	33.95	36.95	33.90	36.65	36.65	8.75%	2,088,859
Mar 16, 2026	33.25	34.05	33.25	33.70	33.70	1.66%	702,409
Mar 13, 2026	32.70	33.25	32.55	33.15	33.15	-0.15%	365,882
Mar 12, 2026	33.25	33.60	33.05	33.20	33.20	-2.92%	1,027,324
Mar 11, 2026	33.70	35.30	33.45	34.20	34.20	6.54%	2,871,727
Mar 10, 2026	32.00	32.60	31.95	32.10	32.10	1.26%	429,186
Mar 9, 2026	32.45	32.45	31.30	31.70	31.70	-4.37%	641,134
Mar 6, 2026	33.45	33.65	33.00	33.15	33.15	-0.90%	411,591
Mar 5, 2026	33.55	33.75	33.25	33.45	33.45	1.21%	468,847
Mar 4, 2026	33.35	33.50	32.90	33.05	33.05	-3.64%	908,161
Mar 3, 2026	35.75	35.75	33.70	34.30	34.30	-3.92%	1,499,302
Mar 2, 2026	36.00	36.25	35.25	35.70	35.70	-2.72%	536,123
Feb 26, 2026	36.80	37.20	36.70	36.70	36.70	-0.14%	495,642
Feb 25, 2026	36.90	37.25	36.50	36.75	36.75	-0.14%	344,651
Feb 24, 2026	36.35	37.00	36.35	36.80	36.80	1.10%	257,908