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
11/08/2020 132.00 135.00 131.36 133.00 10,971
10/08/2020 130.00 132.00 129.00 129.00 13,000
07/08/2020 125.00 129.00 125.00 127.00 18,112
06/08/2020 121.08 124.80 121.08 123.00 16,040
05/08/2020 122.25 124.00 121.08 123.00 17,172
04/08/2020 124.50 124.50 122.25 123.00 24,075
03/08/2020 122.00 124.00 120.10 123.00 28,372
31/07/2020 122.00 122.00 110.00 122.00 109,000
30/07/2020 123.55 123.55 120.00 122.50 15,598
29/07/2020 124.78 126.00 123.00 126.00 14,495
28/07/2020 122.40 124.50 120.00 123.50 35,501
27/07/2020 118.00 122.40 118.00 122.40 27,500
24/07/2020 120.00 120.94 120.00 120.00 601,388
23/07/2020 118.66 118.66 117.12 118.66 5,193
22/07/2020 119.50 121.50 117.00 120.00 14,115
21/07/2020 120.00 121.95 118.00 119.50 38,548
20/07/2020 121.21 121.21 118.05 120.00 1,911
17/07/2020 118.16 118.16 118.16 118.16 9,000
16/07/2020 121.00 122.00 119.00 120.50 35,831
15/07/2020 122.00 124.00 121.06 122.50 18,000
14/07/2020 125.36 125.36 118.25 122.00 60,067
13/07/2020 131.00 131.00 125.25 127.50 58,771
10/07/2020 126.55 126.55 126.55 126.55 11,777
09/07/2020 134.00 138.99 126.06 129.50 108,914
08/07/2020 127.00 127.00 126.00 127.00 94,906
07/07/2020 131.00 131.00 125.00 127.50 19,339
06/07/2020 128.50 133.00 128.50 131.00 18,787
03/07/2020 122.50 133.00 122.50 131.00 18,933
02/07/2020 122.44 127.00 117.36 125.50 101,130
01/07/2020 123.00 123.00 117.06 121.00 15,938

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