Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 71.00 | -0.50 | -0.70% | 71.50 | 71.50 | 69.50 | 232,885 |
| May 13 2024 | 71.50 | -2.50 | -3.38% | 73.50 | 74.00 | 70.00 | 593,794 |
| May 10 2024 | 74.00 | -3.00 | -3.90% | 77.00 | 77.50 | 72.00 | 449,011 |
| May 09 2024 | 77.00 | 4.00 | 5.48% | 73.00 | 77.00 | 73.00 | 872,677 |
| May 08 2024 | 73.00 | 3.00 | 4.29% | 70.00 | 74.50 | 70.00 | 968,693 |
| May 07 2024 | 70.00 | 8.00 | 12.90% | 62.50 | 73.00 | 62.00 | 1,951,465 |
| May 03 2024 | 62.00 | 4.00 | 6.90% | 58.00 | 63.50 | 58.00 | 1,124,164 |
| May 02 2024 | 58.00 | 2.00 | 3.57% | 56.00 | 58.00 | 56.00 | 425,313 |
| May 01 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 7,113 |
| Apr 30 2024 | 56.00 | 0.00 | 0.00% | 57.00 | 57.00 | 55.50 | 237,447 |
| Apr 29 2024 | 56.00 | -1.00 | -1.75% | 57.00 | 57.00 | 56.00 | 421,438 |
| Apr 26 2024 | 57.00 | 1.50 | 2.70% | 56.00 | 57.50 | 56.00 | 749,851 |
| Apr 25 2024 | 55.50 | 4.50 | 8.82% | 51.50 | 55.50 | 51.50 | 840,215 |
| Apr 24 2024 | 51.00 | -1.00 | -1.92% | 51.00 | 51.00 | 51.00 | 1,458,345 |
| Apr 23 2024 | 52.00 | -1.00 | -1.89% | 53.00 | 53.00 | 50.50 | 490,210 |
| Apr 22 2024 | 53.00 | 0.50 | 0.95% | 52.50 | 53.00 | 52.50 | 125,550 |
| Apr 19 2024 | 52.50 | -0.50 | -0.94% | 53.00 | 53.50 | 51.50 | 523,509 |
| Apr 18 2024 | 53.00 | 2.50 | 4.95% | 50.50 | 54.50 | 50.50 | 749,160 |
| Apr 17 2024 | 50.50 | 3.50 | 7.45% | 48.00 | 53.50 | 48.00 | 6,246,502 |
| Apr 16 2024 | 47.00 | -2.00 | -4.08% | 49.00 | 49.00 | 47.00 | 94,768 |
| Apr 15 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.00 | 49.00 | 42,877 |
| Apr 12 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.00 | 49.00 | 150,651 |
| Apr 11 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.00 | 49.00 | 139,481 |
| Apr 10 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.00 | 48.50 | 102,343 |
| Apr 09 2024 | 49.00 | 0.00 | 0.00% | 50.00 | 50.00 | 48.50 | 330,932 |
| Apr 08 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.50 | 49.00 | 1,417,179 |
| Apr 05 2024 | 49.00 | -0.50 | -1.01% | 50.50 | 50.50 | 49.00 | 582,334 |
| Apr 04 2024 | 49.50 | 0.50 | 1.02% | 49.00 | 49.50 | 49.00 | 810,063 |
| Apr 03 2024 | 49.00 | -0.50 | -1.01% | 49.50 | 49.50 | 49.00 | 439,734 |
| Apr 02 2024 | 49.50 | 2.00 | 4.21% | 48.00 | 49.50 | 47.50 | 630,685 |
| Mar 28 2024 | 47.50 | 0.00 | 0.00% | 47.50 | 47.55 | 47.25 | 302,041 |
| Mar 27 2024 | 47.50 | -1.50 | -3.06% | 49.00 | 49.00 | 46.50 | 472,364 |
| Mar 26 2024 | 49.00 | -0.50 | -1.01% | 49.50 | 49.50 | 49.00 | 175,084 |
| Mar 25 2024 | 49.50 | -3.50 | -6.60% | 53.50 | 53.50 | 49.50 | 199,556 |
| Mar 22 2024 | 53.00 | -0.50 | -0.93% | 53.00 | 53.00 | 53.00 | 106,184 |
| Mar 21 2024 | 53.50 | -0.50 | -0.93% | 54.50 | 54.50 | 52.50 | 126,243 |
| Mar 20 2024 | 54.00 | 0.00 | 0.00% | 54.00 | 54.00 | 54.00 | 272,639 |
| Mar 19 2024 | 54.00 | -0.80 | -1.46% | 54.50 | 55.00 | 54.00 | 104,663 |
| Mar 18 2024 | 54.80 | -0.20 | -0.36% | 54.50 | 55.00 | 54.50 | 28,166 |
| Mar 15 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 480,881 |
| Mar 14 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 26,039 |
| Mar 13 2024 | 55.00 | 0.50 | 0.92% | 54.50 | 55.00 | 54.50 | 98,743 |
| Mar 12 2024 | 54.50 | -1.00 | -1.80% | 55.50 | 55.50 | 54.00 | 231,748 |
| Mar 11 2024 | 55.50 | 0.00 | 0.00% | 55.50 | 55.50 | 55.50 | 24,618 |
| Mar 08 2024 | 55.50 | 0.00 | 0.00% | 55.50 | 55.50 | 55.50 | 43,369 |
| Mar 07 2024 | 55.50 | -2.00 | -3.48% | 57.50 | 57.50 | 55.50 | 481,573 |
| Mar 06 2024 | 57.50 | -1.00 | -1.71% | 58.50 | 58.50 | 57.50 | 202,703 |
| Mar 05 2024 | 58.50 | 0.10 | 0.17% | 58.50 | 58.50 | 58.50 | 87,637 |
| Mar 04 2024 | 58.40 | -0.10 | -0.17% | 58.00 | 58.50 | 58.00 | 146,055 |
| Mar 01 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 78,070 |
| Feb 29 2024 | 58.50 | -1.00 | -1.68% | 59.50 | 59.50 | 58.00 | 140,763 |
| Feb 28 2024 | 59.50 | -1.50 | -2.46% | 61.00 | 61.00 | 59.50 | 155,026 |
| Feb 27 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 61.00 | 61.00 | 107,973 |
| Feb 26 2024 | 61.00 | 0.00 | 0.00% | 60.50 | 61.00 | 60.50 | 87,224 |
| Feb 23 2024 | 61.00 | 0.00 | 0.00% | 60.50 | 61.00 | 60.50 | 71,836 |
| Feb 22 2024 | 61.00 | 0.00 | 0.00% | 60.50 | 61.00 | 60.50 | 74,139 |
| Feb 21 2024 | 61.00 | 0.00 | 0.00% | 60.50 | 61.00 | 60.50 | 41,385 |
| Feb 20 2024 | 61.00 | -1.00 | -1.61% | 62.00 | 62.00 | 61.00 | 316,975 |
| Feb 19 2024 | 62.00 | 0.00 | 0.00% | 62.00 | 62.00 | 62.00 | 88,141 |
| Feb 16 2024 | 62.00 | 0.00 | 0.00% | 61.50 | 62.00 | 61.50 | 149,978 |
| Feb 15 2024 | 62.00 | 0.00 | 0.00% | 62.00 | 62.00 | 61.00 | 148,514 |
