Speed Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	27.25	27.25	26.90	27.25	27.25	0.18%	207,073
Aug 20, 2026	27.15	27.20	26.85	27.20	27.20	1.68%	183,761
Aug 19, 2026	26.80	26.90	26.25	26.75	26.75	-0.19%	314,510
Aug 18, 2026	27.65	27.65	26.75	26.80	26.80	-2.01%	352,330
Aug 17, 2026	27.55	27.55	27.15	27.35	27.35	0.18%	247,488
Aug 14, 2026	27.80	27.80	27.25	27.30	27.30	-1.44%	377,508
Aug 13, 2026	27.90	28.30	27.70	27.70	27.70	-0.72%	256,336
Aug 12, 2026	27.90	28.25	27.70	27.90	27.90	-2.28%	496,533
Aug 11, 2026	28.75	28.90	28.30	28.55	28.55	-0.87%	212,756
Aug 10, 2026	28.50	29.15	28.50	28.80	28.80	1.05%	427,354
Aug 7, 2026	28.70	28.95	28.40	28.50	28.50	0.35%	228,987
Aug 6, 2026	28.40	28.60	27.85	28.40	28.40	-0.18%	273,180
Aug 5, 2026	28.00	28.55	28.00	28.45	28.45	3.08%	421,888
Aug 4, 2026	27.00	27.70	26.90	27.60	27.60	1.28%	451,960
Aug 3, 2026	27.55	28.10	27.25	27.25	27.25	-1.09%	506,254
Jul 31, 2026	27.00	27.70	27.00	27.55	27.55	5.15%	412,885
Jul 30, 2026	27.15	28.50	26.20	26.20	26.20	-3.49%	1,132,144
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