Spirit Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	48.20	48.20	48.20	48.20	48.20	-	5
Aug 17, 2026	47.80	48.20	46.00	48.20	48.20	0.84%	4,683
Aug 14, 2026	45.45	47.80	45.45	47.80	47.80	0.10%	2,115
Aug 13, 2026	49.90	49.90	47.45	47.75	47.75	-4.31%	10,010
Aug 12, 2026	49.70	49.90	49.70	49.90	49.90	0.40%	540
Aug 11, 2026	49.70	49.70	49.70	49.70	49.70	0.40%	105
Aug 10, 2026	49.05	50.00	49.00	49.50	49.50	-3.70%	7,030
Aug 7, 2026	51.40	51.40	51.40	51.40	51.40	-	102
Aug 6, 2026	51.40	51.40	51.00	51.40	51.40	-	2,010
Aug 5, 2026	51.40	51.40	51.40	51.40	51.40	-	5
Aug 4, 2026	51.40	51.40	51.40	51.40	51.40	-	5
Aug 3, 2026	51.40	51.40	51.40	51.40	51.40	-	12
Jul 31, 2026	51.40	51.40	51.40	51.40	51.40	-	50
Jul 30, 2026	50.00	51.40	49.00	51.40	51.40	2.80%	1,010
Jul 29, 2026	51.50	51.50	49.00	50.00	50.00	-2.72%	11,521
Jul 28, 2026	52.40	52.40	50.80	51.40	51.40	-1.91%	8,615
Jul 27, 2026	52.40	52.40	51.00	52.40	52.40	-	51
Jul 24, 2026	52.40	52.40	50.90	52.40	52.40	-	3,550
Jul 23, 2026	52.30	52.40	50.80	52.40	52.40	-	1,015
Jul 22, 2026	52.40	52.40	52.00	52.40	52.40	-	4,006
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