Spectra Systems Corporation (SPSY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spectra Systems Corporation

Date Open High Low Close* Volume
31/10/2017 80.00p 84.00p 79.06p 83.50p 160450
30/10/2017 80.00p 81.90p 80.00p 80.00p 16270
27/10/2017 80.00p 81.90p 78.30p 80.00p 24465
26/10/2017 80.00p 81.95p 79.12p 80.00p 175925
25/10/2017 78.50p 80.95p 78.00p 80.00p 113639
24/10/2017 82.00p 82.92p 77.00p 79.00p 231813
23/10/2017 85.50p 86.15p 82.00p 82.00p 78537
20/10/2017 85.50p 86.19p 84.05p 85.50p 15511
19/10/2017 88.00p 88.00p 82.35p 85.50p 57320
18/10/2017 89.50p 91.65p 87.05p 88.00p 41744
17/10/2017 88.50p 92.00p 88.50p 89.50p 457118
16/10/2017 86.50p 94.00p 86.50p 88.50p 1585001
13/10/2017 81.50p 82.00p 81.00p 81.50p 236530
12/10/2017 81.50p 81.50p 81.50p 81.50p 33801
11/10/2017 81.50p 81.50p 81.50p 81.50p 8858
10/10/2017 81.50p 81.50p 81.50p 81.50p 7700
09/10/2017 86.00p 86.00p 81.00p 81.50p 192753
06/10/2017 86.00p 86.00p 86.00p 86.00p 3000
05/10/2017 87.00p 89.50p 85.00p 86.00p 1093090
04/10/2017 85.00p 85.00p 85.00p 85.00p 338
03/10/2017 84.50p 85.00p 84.50p 85.00p 4979
02/10/2017 84.50p 85.00p 84.50p 84.50p 5989
29/09/2017 86.00p 86.00p 85.00p 85.00p 71309
28/09/2017 86.00p 86.00p 86.00p 86.00p 42900
27/09/2017 86.00p 88.00p 86.00p 86.00p 19162
26/09/2017 86.00p 88.00p 86.00p 88.00p 62320
25/09/2017 85.50p 86.50p 85.50p 86.50p 7292
22/09/2017 91.00p 91.00p 86.00p 86.00p 37748
21/09/2017 99.00p 99.00p 91.00p 91.00p 82633
20/09/2017 99.00p 99.00p 99.00p 99.00p 1100
19/09/2017 99.00p 99.00p 99.00p 99.00p 7854
18/09/2017 99.50p 99.50p 99.00p 99.00p 19571
15/09/2017 102.50p 102.50p 99.50p 99.50p 14541
14/09/2017 103.50p 103.50p 102.50p 102.50p 12521
13/09/2017 103.50p 103.50p 103.50p 103.50p 2024298
12/09/2017 103.50p 103.50p 103.50p 103.50p 2885
11/09/2017 103.50p 103.50p 103.50p 103.50p 17771
08/09/2017 104.00p 103.50p 103.50p 103.50p 17500
07/09/2017 108.00p 108.00p 98.50p 103.50p 190394
06/09/2017 111.50p 110.00p 106.50p 108.00p 126691
05/09/2017 107.00p 112.00p 98.50p 106.50p 303065
04/09/2017 103.50p 107.00p 97.50p 98.50p 206548
01/09/2017 104.50p 104.50p 102.50p 103.50p 55466
31/08/2017 93.50p 104.50p 93.50p 104.00p 107792
30/08/2017 89.50p 93.50p 89.00p 93.50p 24399
29/08/2017 89.00p 89.00p 89.00p 89.00p 3650
25/08/2017 89.00p 89.00p 89.00p 89.00p 60893
24/08/2017 89.00p 89.00p 89.00p 89.00p 1095
23/08/2017 92.50p 92.50p 85.00p 89.00p 10000
22/08/2017 94.00p 93.50p 92.00p 92.50p 80631
21/08/2017 81.50p 95.25p 75.00p 92.50p 378838
18/08/2017 74.00p 76.00p 74.00p 75.00p 15800
17/08/2017 75.00p 75.00p 74.00p 74.00p 11824
16/08/2017 75.00p 75.00p 75.00p 75.00p 4000
15/08/2017 72.00p 75.50p 71.00p 75.00p 84301
14/08/2017 69.50p 71.00p 70.00p 71.00p 16111
11/08/2017 75.50p 75.50p 70.00p 70.00p 39124
10/08/2017 75.50p 77.00p 75.50p 75.50p 24306
09/08/2017 74.00p 77.00p 74.00p 77.00p 27721
08/08/2017 70.00p 74.00p 70.00p 74.00p 62501
07/08/2017 70.50p 70.50p 70.00p 70.00p 33500
04/08/2017 69.50p 70.50p 69.50p 70.50p 20000
03/08/2017 69.50p 70.50p 69.50p 69.50p 642
02/08/2017 75.00p 75.00p 70.50p 70.50p 36833
01/08/2017 75.00p 75.00p 75.00p 75.00p 0
31/07/2017 75.50p 75.50p 75.00p 75.00p 41999
28/07/2017 76.00p 77.00p 75.00p 77.00p 65001
27/07/2017 78.50p 78.50p 74.00p 75.00p 24299
26/07/2017 78.50p 78.50p 75.00p 75.00p 23000
25/07/2017 71.00p 78.50p 71.00p 78.50p 160236
24/07/2017 70.50p 71.00p 69.00p 71.00p 15091
21/07/2017 70.50p 70.50p 70.50p 70.50p 5000
20/07/2017 71.00p 71.00p 70.50p 70.50p 13165
19/07/2017 70.00p 71.00p 70.00p 71.00p 33722
18/07/2017 62.50p 70.00p 62.50p 70.00p 43999
17/07/2017 59.50p 59.50p 59.50p 59.50p 5000
14/07/2017 59.50p 59.50p 59.50p 59.50p 0
13/07/2017 59.50p 59.50p 59.50p 59.50p 0
12/07/2017 59.50p 59.50p 59.50p 59.50p 10000
11/07/2017 60.00p 60.00p 59.50p 59.50p 11210
10/07/2017 60.00p 60.00p 60.00p 60.00p 0
07/07/2017 59.50p 60.00p 59.50p 60.00p 14059
06/07/2017 59.50p 59.50p 59.50p 59.50p 2000
05/07/2017 59.50p 59.50p 59.50p 59.50p 0
04/07/2017 59.50p 59.50p 59.50p 59.50p 144
03/07/2017 59.50p 59.50p 59.50p 59.50p 5082
30/06/2017 59.50p 59.50p 59.50p 59.50p 0
29/06/2017 59.50p 59.50p 59.50p 59.50p 805
28/06/2017 59.50p 59.50p 59.50p 59.50p 4238
27/06/2017 59.50p 59.50p 59.50p 59.50p 0
26/06/2017 59.50p 59.50p 59.50p 59.50p 0
23/06/2017 59.50p 59.50p 59.50p 59.50p 0
22/06/2017 59.50p 59.50p 59.50p 59.50p 0
21/06/2017 59.50p 59.50p 59.50p 59.50p 0
20/06/2017 59.50p 59.50p 59.50p 59.50p 0
19/06/2017 60.00p 59.50p 59.50p 59.50p 0
16/06/2017 59.50p 59.50p 58.50p 59.50p 1431
15/06/2017 60.00p 59.50p 59.50p 59.50p 0
14/06/2017 59.50p 60.00p 58.00p 59.50p 83000
13/06/2017 60.00p 59.50p 59.50p 59.50p 0
12/06/2017 59.50p 59.50p 58.30p 59.50p 700
09/06/2017 66.50p 66.50p 58.20p 59.50p 48465
08/06/2017 70.50p 70.50p 65.00p 66.50p 31000
07/06/2017 72.00p 72.00p 70.00p 72.00p 4700
06/06/2017 72.00p 72.00p 72.00p 72.00p 0
05/06/2017 72.00p 72.00p 72.00p 72.00p 7213
02/06/2017 72.00p 72.36p 70.03p 72.00p 13613
01/06/2017 72.50p 72.50p 70.00p 72.00p 5000
31/05/2017 72.00p 72.68p 71.00p 72.50p 13000
30/05/2017 72.00p 72.80p 70.00p 72.00p 33353
26/05/2017 73.00p 73.00p 72.00p 72.00p 9615
25/05/2017 72.00p 73.40p 70.50p 73.00p 57621
24/05/2017 71.00p 72.90p 70.00p 71.00p 138044
23/05/2017 71.00p 71.00p 71.00p 71.00p 0
22/05/2017 72.00p 72.98p 70.00p 71.00p 13730
19/05/2017 72.50p 72.50p 71.00p 72.00p 30000
18/05/2017 72.50p 72.90p 71.00p 72.50p 45783
17/05/2017 73.00p 73.00p 72.20p 72.50p 1186
16/05/2017 73.50p 73.50p 73.00p 73.00p 673
15/05/2017 69.00p 76.50p 69.00p 74.00p 64272
12/05/2017 68.00p 69.00p 68.00p 68.00p 8169
11/05/2017 68.00p 69.00p 68.00p 68.00p 4173
10/05/2017 68.00p 69.00p 68.00p 68.00p 9789
09/05/2017 67.50p 68.50p 67.50p 68.00p 10000
08/05/2017 67.50p 68.25p 67.50p 67.50p 750
05/05/2017 67.50p 68.25p 67.50p 67.50p 2802
04/05/2017 67.50p 68.25p 67.50p 67.50p 14254
03/05/2017 69.00p 69.00p 67.50p 67.50p 6000
02/05/2017 69.00p 69.50p 69.00p 69.00p 4500
28/04/2017 68.00p 69.00p 68.00p 69.00p 4665
27/04/2017 68.00p 68.00p 66.40p 68.00p 6300
26/04/2017 71.00p 71.25p 68.00p 68.00p 28094
25/04/2017 71.00p 71.35p 70.00p 71.00p 13374
24/04/2017 68.00p 71.45p 68.00p 71.00p 33099
21/04/2017 67.50p 68.50p 67.00p 68.00p 34094
20/04/2017 65.50p 67.00p 65.50p 67.00p 265000
19/04/2017 68.50p 74.50p 65.50p 65.50p 1446269
18/04/2017 66.00p 69.00p 66.00p 67.50p 22200
13/04/2017 68.00p 68.00p 64.01p 66.00p 48158
12/04/2017 63.50p 68.50p 63.16p 68.00p 144927
11/04/2017 58.00p 63.70p 58.00p 63.00p 234173
10/04/2017 53.25p 59.99p 53.20p 58.00p 338288
07/04/2017 50.00p 52.00p 50.00p 52.00p 100972
06/04/2017 50.00p 50.75p 50.00p 50.00p 19000
05/04/2017 50.00p 50.30p 49.25p 50.00p 254154
04/04/2017 50.00p 50.25p 49.25p 50.00p 350581
03/04/2017 46.50p 51.50p 46.50p 50.00p 138738
31/03/2017 43.50p 47.70p 43.50p 46.50p 200974
30/03/2017 39.75p 45.10p 39.75p 43.50p 505493
29/03/2017 36.25p 36.25p 36.25p 36.25p 5017
28/03/2017 36.25p 36.25p 36.25p 36.25p 0
27/03/2017 36.75p 37.15p 36.25p 36.25p 1921
24/03/2017 37.25p 37.25p 36.75p 36.75p 20000
23/03/2017 37.25p 37.50p 37.25p 37.25p 0
22/03/2017 38.00p 38.00p 37.00p 37.50p 90000
21/03/2017 38.00p 38.00p 37.00p 38.00p 20000
20/03/2017 38.00p 38.00p 38.00p 38.00p 0
17/03/2017 39.25p 39.25p 37.05p 38.00p 46000
16/03/2017 40.25p 40.25p 39.20p 39.25p 36832
15/03/2017 40.25p 40.25p 40.25p 40.25p 0
14/03/2017 40.25p 40.25p 40.25p 40.25p 0
13/03/2017 40.25p 40.25p 40.25p 40.25p 0
10/03/2017 40.25p 40.25p 40.25p 40.25p 1856
09/03/2017 40.25p 40.25p 40.25p 40.25p 0
08/03/2017 40.25p 40.25p 40.25p 40.25p 0
07/03/2017 40.25p 40.25p 40.25p 40.25p 0
06/03/2017 40.25p 40.25p 40.25p 40.25p 0
03/03/2017 40.25p 40.25p 39.50p 40.25p 914
02/03/2017 40.25p 40.50p 39.75p 40.25p 182000
01/03/2017 40.00p 40.35p 39.75p 40.25p 17150
28/02/2017 40.00p 40.00p 40.00p 40.00p 0
27/02/2017 40.00p 40.00p 40.00p 40.00p 0
24/02/2017 40.00p 40.00p 39.00p 40.00p 20000
23/02/2017 40.00p 40.35p 39.25p 40.00p 67650
22/02/2017 40.00p 40.00p 40.00p 40.00p 10000
21/02/2017 40.00p 40.00p 40.00p 40.00p 0
20/02/2017 40.00p 40.35p 40.00p 40.00p 8437
17/02/2017 40.00p 40.00p 40.00p 40.00p 0
16/02/2017 38.50p 40.80p 38.50p 40.00p 166460
15/02/2017 38.50p 38.50p 38.50p 38.50p 0
14/02/2017 38.50p 39.86p 38.50p 38.50p 5017
13/02/2017 38.50p 38.50p 38.50p 38.50p 0
10/02/2017 38.50p 38.50p 37.03p 38.50p 3780
09/02/2017 38.50p 38.50p 37.03p 38.50p 2721
08/02/2017 38.50p 38.50p 38.50p 38.50p 0
07/02/2017 38.50p 38.50p 37.03p 38.50p 1190
06/02/2017 38.50p 38.50p 38.50p 38.50p 0
03/02/2017 38.50p 38.50p 38.50p 38.50p 0
02/02/2017 38.50p 38.50p 38.50p 38.50p 0
01/02/2017 38.50p 38.50p 38.50p 38.50p 0
31/01/2017 38.50p 38.50p 38.50p 38.50p 0
30/01/2017 38.50p 38.50p 38.50p 38.50p 0
27/01/2017 38.50p 38.50p 38.50p 38.50p 0
26/01/2017 38.50p 38.50p 38.50p 38.50p 0
25/01/2017 38.50p 38.50p 38.50p 38.50p 0
24/01/2017 38.50p 38.50p 38.50p 38.50p 0
23/01/2017 38.50p 38.50p 38.50p 38.50p 0
20/01/2017 38.50p 38.50p 38.50p 38.50p 0
19/01/2017 38.50p 38.50p 38.50p 38.50p 0
18/01/2017 38.50p 38.50p 38.50p 38.50p 0

*Close Price adjusted for both dividends and splits