Speed Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	29.45	29.65	27.40	28.65	27.15	-2.72%	1,698,478
Jul 28, 2026	30.15	30.20	29.20	29.45	27.91	-2.32%	601,119
Jul 27, 2026	29.90	30.40	29.70	30.15	28.57	1.01%	434,661
Jul 24, 2026	30.20	30.35	29.65	29.85	28.28	-1.16%	350,456
Jul 23, 2026	30.40	30.80	30.20	30.20	28.62	-0.49%	324,413
Jul 22, 2026	30.35	30.95	30.30	30.35	28.76	-	725,934
Jul 21, 2026	30.20	30.75	29.65	30.35	28.76	3.41%	286,604
Jul 20, 2026	30.10	30.15	29.05	29.35	27.81	-1.01%	430,990
Jul 17, 2026	31.05	31.05	29.60	29.65	28.09	-5.57%	889,041
Jul 16, 2026	30.95	32.10	30.85	31.40	29.75	0.16%	374,905
Jul 15, 2026	30.80	31.60	30.60	31.35	29.71	2.62%	343,311
Jul 14, 2026	32.15	32.30	29.85	30.55	28.95	-4.83%	1,033,910
Jul 13, 2026	33.60	33.70	32.00	32.10	30.42	-3.75%	840,305
Jul 9, 2026	34.05	34.05	33.35	33.35	31.60	-0.74%	386,220
Jul 8, 2026	34.10	34.10	33.30	33.60	31.84	-1.32%	527,904
Jul 7, 2026	34.95	35.05	33.70	34.05	32.26	-2.30%	903,228
Jul 6, 2026	34.70	35.90	34.70	34.85	33.02	0.43%	593,853
Jul 3, 2026	34.70	35.00	34.05	34.70	32.88	1.31%	516,849
Jul 2, 2026	33.85	34.55	33.10	34.25	32.45	1.18%	659,055
Jul 1, 2026	34.55	35.00	33.75	33.85	32.07	-0.88%	676,550
Jun 30, 2026	34.10	34.80	33.80	34.15	32.36	1.49%	638,218
Jun 29, 2026	34.10	34.50	33.50	33.65	31.88	-1.03%	712,975
Jun 26, 2026	35.75	35.95	33.95	34.00	32.22	-5.82%	1,577,337
Jun 25, 2026	36.80	37.80	36.05	36.10	34.21	-0.82%	994,462
Jun 24, 2026	35.90	36.50	35.60	36.40	34.49	1.11%	830,940
Jun 23, 2026	36.80	37.30	35.55	36.00	34.11	-2.17%	1,457,191
Jun 22, 2026	37.30	38.30	36.70	36.80	34.87	-0.81%	2,117,359
Jun 18, 2026	37.30	38.40	36.40	37.10	35.15	0.95%	3,143,968
Jun 17, 2026	37.60	38.05	36.35	36.75	34.82	-4.42%	3,189,886
Jun 16, 2026	39.10	41.90	38.30	38.45	36.43	-1.66%	11,286,030
Jun 15, 2026	39.10	39.10	37.70	39.10	37.05	9.99%	5,577,733
Jun 12, 2026	35.55	35.55	35.55	35.55	33.69	9.89%	2,178,537
Jun 11, 2026	30.00	32.40	29.20	32.35	30.65	9.66%	1,643,657
Jun 10, 2026	29.65	30.25	29.30	29.50	27.95	-1.83%	573,858
Jun 9, 2026	30.55	30.90	29.80	30.05	28.47	-1.64%	512,809
Jun 8, 2026	28.95	30.80	28.65	30.55	28.95	-1.45%	704,237
Jun 5, 2026	31.40	31.50	30.25	31.00	29.37	-1.12%	529,533
Jun 4, 2026	31.80	32.20	31.00	31.35	29.71	-2.03%	797,150
Jun 3, 2026	31.35	32.25	30.70	32.00	30.32	3.39%	895,374
Jun 2, 2026	30.20	30.95	29.95	30.95	29.33	3.00%	823,604
Jun 1, 2026	30.50	30.50	29.75	30.05	28.47	1.01%	674,276
May 29, 2026	29.40	29.90	29.40	29.75	28.19	1.54%	498,056
May 28, 2026	29.75	30.20	29.00	29.30	27.76	-0.51%	698,720
May 27, 2026	30.35	30.55	29.25	29.45	27.91	-5.76%	1,518,123
May 26, 2026	32.25	33.20	31.10	31.25	29.61	3.48%	2,518,945
May 25, 2026	30.00	30.25	29.20	30.20	28.62	3.96%	862,751
May 22, 2026	28.65	29.45	28.50	29.05	27.53	1.93%	604,492
May 21, 2026	28.10	28.80	28.10	28.50	27.01	2.70%	914,019
May 20, 2026	28.30	28.95	27.65	27.75	26.29	-1.25%	1,782,454
May 19, 2026	29.85	29.85	27.75	28.10	26.63	-6.33%	2,786,316