Spirit Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	52.40	52.40	52.00	52.40	52.40	-	815
Jul 20, 2026	52.40	52.40	51.50	52.40	52.40	0.19%	210
Jul 17, 2026	52.20	52.30	51.00	52.30	52.30	0.77%	1,736
Jul 16, 2026	52.00	52.00	51.00	51.90	51.90	-0.38%	1,020
Jul 15, 2026	51.70	52.10	51.50	52.10	52.10	0.77%	7,011
Jul 14, 2026	52.40	52.40	51.00	51.70	51.70	-0.96%	2,010
Jul 13, 2026	50.50	52.40	50.50	52.20	52.20	5.61%	621
Jul 9, 2026	50.38	50.38	48.67	50.00	49.43	-0.76%	8,716
Jul 8, 2026	49.91	50.48	49.91	50.38	49.81	0.95%	3,445
Jul 7, 2026	49.71	49.91	49.71	49.91	49.33	0.38%	2,114
Jul 6, 2026	49.52	49.71	49.14	49.71	49.15	0.38%	15,960
Jul 3, 2026	47.62	49.52	47.62	49.52	48.96	4.00%	6,377
Jul 2, 2026	47.62	47.62	47.62	47.62	47.07	-	1,092
Jul 1, 2026	47.62	47.62	47.62	47.62	47.07	-	9
Jun 30, 2026	49.52	49.52	45.24	47.62	47.07	-3.85%	9,975
Jun 29, 2026	48.57	49.52	46.14	49.52	48.96	1.96%	25,845
Jun 26, 2026	48.00	48.57	45.76	48.57	48.02	1.19%	6,944
Jun 25, 2026	48.00	48.00	45.76	48.00	47.45	-	332
Jun 24, 2026	47.81	48.10	45.71	48.00	47.45	0.20%	5,325
Jun 23, 2026	48.10	48.10	45.71	47.91	47.36	-0.40%	2,272
Jun 22, 2026	46.67	48.10	45.71	48.10	47.55	8.37%	9,899
Jun 18, 2026	46.67	46.67	44.38	44.38	43.87	-4.90%	1,484
Jun 17, 2026	48.48	48.48	46.19	46.67	46.13	-3.73%	8,939
Jun 16, 2026	48.48	48.48	48.48	48.48	47.92	-	1,164
Jun 15, 2026	48.29	48.48	48.29	48.48	47.92	0.39%	9
Jun 12, 2026	48.29	48.29	48.29	48.29	47.73	-	9
Jun 11, 2026	48.10	48.29	48.10	48.29	47.73	2.53%	30
Jun 10, 2026	46.67	47.10	46.24	47.10	46.56	0.92%	2,214
Jun 9, 2026	46.67	46.67	45.71	46.67	46.13	-	5,469
Jun 8, 2026	46.52	46.67	46.52	46.67	46.13	-4.67%	2,688
Jun 5, 2026	49.05	49.05	48.95	48.95	48.39	-0.19%	42
Jun 4, 2026	49.05	49.05	49.05	49.05	48.49	-	9
Jun 3, 2026	49.05	49.05	46.91	49.05	48.49	-	5,901
Jun 2, 2026	49.24	49.24	47.05	49.05	48.49	-0.39%	5,838
Jun 1, 2026	50.10	50.10	47.05	49.24	48.68	-1.71%	6,048
May 29, 2026	48.10	50.10	48.10	50.10	49.52	4.37%	7,683
May 28, 2026	50.00	50.00	47.62	48.00	47.45	-4.00%	5,577
May 27, 2026	50.10	50.10	47.71	50.00	49.43	-0.19%	4,203
May 26, 2026	48.57	50.10	47.71	50.10	49.52	3.14%	8,107
May 25, 2026	49.81	52.19	47.52	48.57	48.02	-2.86%	22,162
May 22, 2026	56.19	56.19	49.91	50.00	49.43	-11.02%	27,636
May 21, 2026	56.19	56.19	53.52	56.19	55.55	-	6,062
May 20, 2026	56.19	56.19	53.62	56.19	55.55	-	28
May 19, 2026	56.19	56.19	53.52	56.19	55.55	-	1,192
May 18, 2026	58.10	58.10	54.29	56.19	55.55	-3.28%	6,573
May 15, 2026	62.67	62.95	55.43	58.10	57.43	-4.98%	33,138
May 14, 2026	52.38	63.14	51.43	61.14	60.44	18.23%	72,335
May 13, 2026	48.10	53.05	46.67	51.71	51.12	7.52%	28,555
May 12, 2026	45.00	48.10	45.00	48.10	47.55	6.77%	14,086
May 11, 2026	46.43	46.43	42.76	45.05	44.53	-2.97%	28,778