Speed Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	36.15	36.80	35.00	36.40	36.40	1.53%	511,422
Feb 11, 2026	36.50	36.50	35.55	35.85	35.85	-2.98%	813,264
Feb 10, 2026	36.35	37.15	36.35	36.95	36.95	0.68%	246,790
Feb 9, 2026	36.90	37.15	36.50	36.70	36.70	-0.27%	288,561
Feb 6, 2026	37.20	37.20	35.90	36.80	36.80	-1.08%	344,379
Feb 5, 2026	37.00	38.35	36.85	37.20	37.20	1.50%	595,193
Feb 4, 2026	35.80	36.70	35.80	36.65	36.65	2.52%	393,096
Feb 3, 2026	35.90	36.20	35.50	35.75	35.75	0.42%	565,977
Feb 2, 2026	36.15	36.15	35.30	35.60	35.60	-2.47%	689,507
Jan 30, 2026	37.15	37.15	36.15	36.50	36.50	-1.75%	645,977
Jan 29, 2026	38.15	38.15	37.15	37.15	37.15	-2.37%	704,085
Jan 28, 2026	38.65	38.65	38.00	38.05	38.05	-0.78%	495,699
Jan 27, 2026	39.05	39.10	38.35	38.35	38.35	-2.17%	550,124
Jan 26, 2026	40.00	40.00	39.05	39.20	39.20	-0.88%	421,282
Jan 23, 2026	39.90	40.25	39.15	39.55	39.55	1.41%	520,884
Jan 22, 2026	38.65	39.35	38.60	39.00	39.00	1.56%	398,770
Jan 21, 2026	38.90	38.90	38.30	38.40	38.40	-1.66%	763,297
Jan 20, 2026	39.50	39.50	39.00	39.05	39.05	-1.14%	290,271
Jan 19, 2026	39.05	39.60	38.95	39.50	39.50	1.15%	312,420
Jan 16, 2026	39.50	40.10	39.05	39.05	39.05	-0.64%	411,068
Jan 15, 2026	39.40	39.50	38.85	39.30	39.30	-1.87%	505,538
Jan 14, 2026	38.65	40.05	38.65	40.05	39.40	4.03%	446,668
Jan 13, 2026	39.35	39.35	38.50	38.50	37.88	-1.91%	948,155
Jan 12, 2026	39.95	40.20	39.10	39.25	38.62	-1.75%	713,495
Jan 9, 2026	39.80	40.50	39.55	39.95	39.31	-0.12%	374,068
Jan 8, 2026	40.70	40.70	39.70	40.00	39.35	-1.72%	567,135
Jan 7, 2026	40.40	41.20	40.35	40.70	40.04	0.74%	253,907
Jan 6, 2026	40.75	40.85	40.20	40.40	39.75	-0.62%	333,558
Jan 5, 2026	41.70	41.95	40.55	40.65	39.99	-2.40%	384,134
Jan 2, 2026	41.35	42.00	41.05	41.65	40.98	2.08%	335,780
Dec 31, 2025	40.80	41.30	40.75	40.80	40.14	-	193,725
Dec 30, 2025	41.30	41.30	40.75	40.80	40.14	-1.09%	166,765
Dec 29, 2025	40.70	41.70	40.40	41.25	40.58	1.60%	368,436
Dec 26, 2025	40.95	40.95	40.20	40.60	39.94	-0.37%	245,693
Dec 24, 2025	40.85	41.05	40.45	40.75	40.09	-0.24%	245,326
Dec 23, 2025	41.15	41.15	40.25	40.85	40.19	0.37%	399,839
Dec 22, 2025	41.00	41.30	40.65	40.70	40.04	0.49%	434,579
Dec 19, 2025	41.15	41.15	40.45	40.50	39.85	-0.74%	256,183
Dec 18, 2025	41.25	41.25	40.50	40.80	40.14	-0.73%	358,281
Dec 17, 2025	41.30	41.95	41.10	41.10	40.44	-0.60%	183,932
Dec 16, 2025	41.75	42.30	41.25	41.35	40.68	-0.84%	315,282
Dec 15, 2025	41.00	42.00	40.75	41.70	41.03	0.72%	254,420
Dec 12, 2025	41.80	41.80	41.10	41.40	40.73	-0.36%	283,924
Dec 11, 2025	42.00	42.00	40.50	41.55	40.88	-1.19%	609,971
Dec 10, 2025	42.35	43.15	41.90	42.05	41.37	-0.83%	286,485
Dec 9, 2025	42.05	42.60	42.05	42.40	41.72	1.19%	221,284
Dec 8, 2025	42.30	42.55	41.80	41.90	41.22	-0.95%	312,027
Dec 5, 2025	42.75	42.85	42.20	42.30	41.62	-0.94%	260,091
Dec 4, 2025	42.85	43.00	42.05	42.70	42.01	-0.12%	181,246
Dec 3, 2025	42.30	43.25	42.30	42.75	42.06	1.66%	428,929
Dec 2, 2025	41.55	42.10	41.55	42.05	41.37	1.69%	206,151
Dec 1, 2025	42.30	42.30	41.35	41.35	40.68	-2.25%	262,629
Nov 28, 2025	41.85	42.65	41.85	42.30	41.62	0.48%	384,709
Nov 27, 2025	41.90	42.50	41.40	42.10	41.42	1.81%	250,532
Nov 26, 2025	41.30	41.70	41.25	41.35	40.68	0.24%	178,303
Nov 25, 2025	40.45	41.90	40.45	41.25	40.58	2.23%	441,321
Nov 24, 2025	40.05	40.60	39.80	40.35	39.70	1.38%	228,816