livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Spectra Systems Corporation - (SPSY) share price history


Spectra Systems Corporation share priceSPSY share price tradesSPSY Fundamentals watchlistADD to watchlist
Spectra Systems Corporation - (SPSY) share price history
Date Open High Low Close Volume
09/12/2019 137.40 145.00 137.40 141.00 4,420
06/12/2019 137.00 142.00 137.00 141.00 13,314
05/12/2019 142.00 142.20 141.00 141.00 437
04/12/2019 137.00 141.00 137.00 141.00 2,280
03/12/2019 135.50 135.50 135.50 135.50 6,400
02/12/2019 142.00 142.00 138.00 138.00 8,200
29/11/2019 137.50 142.00 135.50 141.00 14,962
28/11/2019 140.25 143.00 135.00 140.00 34,104
27/11/2019 147.01 147.01 140.00 144.00 39,805
26/11/2019 147.01 149.00 146.60 148.00 35,624
25/11/2019 147.00 150.00 147.00 150.00 15,025
22/11/2019 150.00 150.00 146.60 149.50 3,759
21/11/2019 147.00 149.50 146.60 149.50 3,100
20/11/2019 147.00 151.00 147.00 151.00 2,616
19/11/2019 150.00 152.00 148.00 151.50 25,154
18/11/2019 153.15 153.50 153.10 153.50 7,027
15/11/2019 154.80 154.80 152.00 154.50 8,315
14/11/2019 154.80 154.80 154.50 154.50 1,607
13/11/2019 155.75 155.75 154.00 154.50 4,204
12/11/2019 152.50 156.00 152.50 154.50 2,054
11/11/2019 154.40 154.50 152.00 154.50 37,673
08/11/2019 154.50 154.50 153.00 153.00 5,906
07/11/2019 154.00 154.50 153.00 153.00 15,097
06/11/2019 152.25 152.50 152.25 152.50 6,891
05/11/2019 146.50 155.00 146.50 152.50 81,590
04/11/2019 146.50 148.00 146.50 146.50 10,729
01/11/2019 145.50 148.00 145.50 146.50 2,000
31/10/2019 146.50 146.50 145.03 146.50 9,974
30/10/2019 150.50 150.50 145.03 146.50 37,413
29/10/2019 150.50 151.50 148.85 150.50 47,815

Spectra Systems Corporation - (SPSY) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices