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
24/05/2022 146.50 147.00 143.15 146.50 13,660
23/05/2022 146.50 148.25 143.11 146.50 36,406
20/05/2022 146.50 149.00 144.16 146.50 24,227
19/05/2022 145.00 151.00 142.50 146.50 90,970
18/05/2022 145.00 148.80 142.50 145.00 39,206
17/05/2022 145.00 149.00 145.00 145.00 5,606
16/05/2022 144.00 145.90 142.50 145.00 27,336
13/05/2022 144.00 146.40 141.76 144.00 15,960
12/05/2022 144.00 144.00 141.50 144.00 9,018
11/05/2022 147.50 147.50 146.00 147.50 1,050
10/05/2022 152.40 152.40 146.00 147.50 34,512
09/05/2022 152.50 152.50 150.25 152.50 7,640
06/05/2022 152.50 154.26 150.55 152.50 6,723
05/05/2022 152.50 154.34 150.55 152.50 8,241
04/05/2022 152.50 152.50 150.00 152.50 17,097
03/05/2022 152.50 154.45 151.00 152.50 6,075
29/04/2022 152.50 154.45 151.00 152.50 1,581
28/04/2022 158.24 158.24 152.50 152.50 48,202
27/04/2022 160.00 160.00 155.20 160.00 55,055
26/04/2022 160.00 160.00 158.24 160.00 612
25/04/2022 160.00 160.00 156.16 160.00 8,452
22/04/2022 160.00 160.00 155.00 160.00 5,157
21/04/2022 160.00 160.00 156.00 160.00 2,409
20/04/2022 157.50 160.00 155.00 160.00 19,049
19/04/2022 157.50 159.00 155.00 157.50 15,092
14/04/2022 155.00 157.50 155.00 157.50 8,672
13/04/2022 154.16 162.55 154.16 157.50 25,640
12/04/2022 150.50 154.24 150.00 151.50 83,085
11/04/2022 150.50 152.50 146.55 152.50 15,991
08/04/2022 150.50 150.50 148.00 150.50 25,000

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

Sponsored Adverts