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
15/07/2016 23.38p 23.38p 23.35p 23.38p 15901
14/07/2016 23.38p 23.38p 23.38p 23.38p 0
13/07/2016 23.38p 23.38p 23.38p 23.38p 0
12/07/2016 23.38p 23.38p 23.38p 23.38p 0
11/07/2016 23.38p 23.38p 23.38p 23.38p 0
08/07/2016 23.50p 23.50p 23.38p 23.38p 0
07/07/2016 23.50p 23.90p 23.50p 23.50p 25000
06/07/2016 23.50p 23.50p 23.50p 23.50p 0
05/07/2016 23.13p 23.50p 23.13p 23.50p 25000
04/07/2016 23.13p 23.13p 23.13p 23.13p 0
01/07/2016 23.25p 23.25p 23.13p 23.13p 0
30/06/2016 23.38p 23.38p 23.25p 23.25p 0
29/06/2016 23.38p 23.38p 23.38p 23.38p 0
28/06/2016 23.38p 23.38p 23.38p 23.38p 0
27/06/2016 24.25p 24.25p 23.38p 23.38p 53000
24/06/2016 24.50p 25.00p 24.25p 24.25p 155600
23/06/2016 24.50p 24.75p 24.50p 24.75p 0
22/06/2016 24.63p 25.00p 24.63p 24.63p 5000
21/06/2016 24.63p 25.00p 24.63p 24.63p 24400
20/06/2016 24.63p 25.00p 24.59p 24.63p 45000
17/06/2016 24.63p 24.63p 24.63p 24.63p 0
16/06/2016 24.75p 25.00p 24.63p 24.63p 10000
15/06/2016 24.88p 24.88p 24.75p 24.75p 0
14/06/2016 24.88p 24.88p 24.88p 24.88p 0
13/06/2016 24.88p 25.37p 24.88p 24.88p 2859
10/06/2016 25.50p 25.50p 24.40p 24.88p 5034
09/06/2016 26.75p 26.75p 25.50p 25.50p 32100
08/06/2016 25.00p 27.50p 24.50p 26.75p 447936
07/06/2016 25.00p 25.00p 25.00p 25.00p 24000
06/06/2016 25.00p 25.40p 25.00p 25.00p 91
03/06/2016 25.00p 25.00p 25.00p 25.00p 0
02/06/2016 25.00p 25.00p 25.00p 25.00p 18000
01/06/2016 25.00p 25.40p 25.00p 25.00p 3557
31/05/2016 25.00p 25.00p 24.88p 25.00p 10000
27/05/2016 25.00p 25.00p 24.88p 25.00p 60000
26/05/2016 25.00p 25.00p 24.85p 25.00p 10000
25/05/2016 25.13p 25.13p 24.94p 25.00p 6460
24/05/2016 24.50p 26.25p 24.50p 25.13p 53022
23/05/2016 24.50p 25.00p 24.50p 24.50p 438022
20/05/2016 24.50p 24.50p 24.50p 24.50p 0
19/05/2016 24.50p 24.50p 24.50p 24.50p 0
18/05/2016 24.50p 24.50p 24.50p 24.50p 100000
17/05/2016 24.50p 25.00p 24.50p 24.50p 50000
16/05/2016 24.50p 24.50p 24.50p 24.50p 0
13/05/2016 24.63p 24.63p 24.12p 24.50p 10000
12/05/2016 24.75p 24.75p 24.63p 24.63p 0
11/05/2016 24.75p 24.75p 24.75p 24.75p 0
10/05/2016 25.00p 25.00p 24.75p 24.75p 0
09/05/2016 25.50p 26.50p 25.00p 25.00p 0
06/05/2016 25.50p 25.75p 25.50p 25.50p 5500
05/05/2016 25.00p 26.90p 25.00p 25.50p 19300
04/05/2016 24.63p 24.75p 24.50p 24.63p 290000
03/05/2016 23.75p 24.63p 23.75p 24.63p 41900
29/04/2016 23.75p 24.35p 23.08p 23.75p 67051
28/04/2016 23.38p 23.75p 23.38p 23.75p 0
27/04/2016 23.38p 23.38p 23.38p 23.38p 0
26/04/2016 23.38p 23.38p 23.38p 23.38p 0
25/04/2016 23.25p 23.38p 23.25p 23.38p 0
22/04/2016 23.25p 24.00p 22.50p 23.25p 112709
21/04/2016 22.38p 22.50p 22.13p 22.50p 26538
20/04/2016 22.38p 22.38p 22.38p 22.38p 0
19/04/2016 22.38p 22.80p 22.38p 22.38p 4552
18/04/2016 21.75p 23.00p 21.75p 22.38p 266500
15/04/2016 20.50p 20.95p 20.50p 20.50p 109
14/04/2016 20.25p 21.00p 20.25p 20.50p 130000
13/04/2016 20.25p 20.25p 20.25p 20.25p 0
12/04/2016 20.25p 20.25p 20.15p 20.25p 2293
11/04/2016 20.25p 20.25p 20.25p 20.25p 0
08/04/2016 20.25p 20.25p 20.25p 20.25p 0
07/04/2016 20.13p 20.25p 20.13p 20.25p 25000
06/04/2016 20.25p 20.25p 20.13p 20.13p 0
05/04/2016 20.25p 20.50p 20.00p 20.25p 45000
04/04/2016 20.25p 20.40p 20.25p 20.25p 5000
01/04/2016 20.50p 20.50p 20.15p 20.25p 5500
31/03/2016 20.50p 20.50p 20.50p 20.50p 0
30/03/2016 20.50p 20.50p 20.50p 20.50p 0
29/03/2016 20.50p 20.50p 20.50p 20.50p 0
24/03/2016 20.50p 20.50p 20.50p 20.50p 0
23/03/2016 20.50p 20.50p 20.50p 20.50p 0
22/03/2016 20.50p 20.50p 20.50p 20.50p 0
21/03/2016 20.50p 20.50p 20.50p 20.50p 0
18/03/2016 20.50p 20.50p 20.50p 20.50p 0
17/03/2016 20.50p 20.50p 20.15p 20.50p 4713
16/03/2016 20.50p 20.50p 20.50p 20.50p 0
15/03/2016 20.50p 20.50p 20.50p 20.50p 0
14/03/2016 20.50p 20.50p 20.50p 20.50p 0
11/03/2016 20.50p 20.50p 20.50p 20.50p 0
10/03/2016 20.50p 20.50p 20.50p 20.50p 0
09/03/2016 20.50p 20.50p 20.50p 20.50p 0
08/03/2016 20.50p 20.50p 20.50p 20.50p 0
07/03/2016 20.50p 20.50p 20.50p 20.50p 0
04/03/2016 21.25p 21.25p 20.00p 20.50p 47000
03/03/2016 21.25p 21.25p 21.25p 21.25p 0
02/03/2016 21.25p 21.38p 21.25p 21.25p 0
01/03/2016 21.25p 21.25p 21.25p 21.25p 0
29/02/2016 21.25p 21.25p 21.25p 21.25p 0
26/02/2016 21.25p 21.25p 20.58p 21.25p 2171
25/02/2016 21.25p 21.25p 20.58p 21.25p 11760
24/02/2016 21.25p 21.25p 21.25p 21.25p 0
23/02/2016 21.25p 21.25p 21.25p 21.25p 0
22/02/2016 21.25p 21.25p 21.25p 21.25p 0
19/02/2016 21.25p 21.25p 21.25p 21.25p 0
18/02/2016 21.25p 21.25p 21.25p 21.25p 0
17/02/2016 20.87p 21.43p 20.87p 21.25p 10000
16/02/2016 21.25p 21.25p 20.87p 20.87p 0
15/02/2016 21.00p 21.25p 21.00p 21.25p 0
12/02/2016 21.00p 21.60p 21.00p 21.00p 11574
11/02/2016 21.25p 21.45p 21.00p 21.00p 157809
10/02/2016 22.50p 22.95p 22.00p 22.00p 52551
09/02/2016 22.50p 23.00p 22.50p 22.50p 2171
08/02/2016 21.00p 23.90p 21.00p 22.50p 46212
05/02/2016 19.50p 19.50p 19.25p 19.25p 32000
04/02/2016 19.75p 19.75p 19.25p 19.50p 10000
03/02/2016 20.25p 20.25p 19.75p 19.75p 0
02/02/2016 20.50p 20.50p 19.00p 20.25p 70000
01/02/2016 20.50p 20.95p 20.50p 20.50p 4713
29/01/2016 17.00p 20.50p 17.00p 20.50p 979428
28/01/2016 16.75p 16.75p 16.60p 16.75p 50000
27/01/2016 16.75p 16.75p 16.75p 16.75p 0
26/01/2016 16.75p 16.88p 16.75p 16.75p 0
25/01/2016 17.00p 17.00p 16.70p 16.88p 134211
22/01/2016 17.00p 17.00p 17.00p 17.00p 0
21/01/2016 17.00p 17.13p 17.00p 17.00p 137
20/01/2016 17.25p 17.25p 17.00p 17.00p 0
19/01/2016 17.25p 17.25p 17.25p 17.25p 0
18/01/2016 18.13p 18.13p 17.00p 17.25p 20000
15/01/2016 18.25p 18.25p 18.13p 18.13p 0
14/01/2016 18.25p 18.25p 18.25p 18.25p 0
13/01/2016 18.25p 18.25p 18.25p 18.25p 0
12/01/2016 18.50p 18.50p 18.00p 18.25p 50000
11/01/2016 18.50p 18.50p 18.50p 18.50p 0
08/01/2016 18.50p 18.50p 18.50p 18.50p 0
07/01/2016 18.75p 18.75p 18.00p 18.50p 9034
06/01/2016 18.88p 18.88p 18.75p 18.75p 0
05/01/2016 18.88p 18.88p 18.00p 18.88p 100000
04/01/2016 18.88p 18.88p 18.88p 18.88p 0
31/12/2015 18.88p 18.88p 18.88p 18.88p 0
30/12/2015 18.88p 18.88p 18.88p 18.88p 0
29/12/2015 18.88p 18.88p 18.88p 18.88p 0
24/12/2015 19.00p 19.00p 18.88p 18.88p 0
23/12/2015 18.88p 18.88p 18.88p 18.88p 0
22/12/2015 18.88p 18.88p 18.88p 18.88p 0
21/12/2015 18.88p 18.88p 18.88p 18.88p 0
18/12/2015 19.37p 19.37p 18.75p 18.88p 8948
17/12/2015 19.37p 19.37p 19.00p 19.37p 355190
16/12/2015 19.37p 19.37p 19.37p 19.37p 0
15/12/2015 19.00p 19.37p 19.00p 19.37p 0
14/12/2015 19.37p 19.37p 19.37p 19.37p 0
11/12/2015 19.37p 19.37p 18.80p 19.37p 13500
10/12/2015 19.37p 19.37p 19.37p 19.37p 0
09/12/2015 19.37p 19.37p 19.37p 19.37p 0
08/12/2015 19.37p 19.37p 19.37p 19.37p 0
07/12/2015 19.00p 19.37p 19.00p 19.37p 0
04/12/2015 19.37p 19.66p 19.37p 19.37p 5000
03/12/2015 19.37p 19.37p 19.37p 19.37p 0
02/12/2015 19.37p 19.37p 19.00p 19.37p 1000
01/12/2015 19.37p 19.37p 19.37p 19.37p 0
30/11/2015 19.75p 19.75p 19.33p 19.37p 11905
27/11/2015 19.88p 19.88p 19.75p 19.75p 0
26/11/2015 21.00p 21.00p 19.00p 19.88p 186500
25/11/2015 21.00p 21.00p 21.00p 21.00p 0
24/11/2015 21.25p 21.25p 20.00p 21.00p 160000
23/11/2015 21.25p 21.25p 21.25p 21.25p 0
20/11/2015 21.25p 21.25p 20.52p 21.25p 1975
19/11/2015 21.25p 21.25p 20.52p 21.25p 2000
18/11/2015 21.25p 21.25p 20.75p 21.25p 75000
17/11/2015 21.25p 21.25p 20.50p 21.25p 50000
16/11/2015 21.25p 21.25p 21.25p 21.25p 0
13/11/2015 21.25p 21.25p 21.25p 21.25p 0
12/11/2015 21.25p 21.25p 21.25p 21.25p 0
11/11/2015 21.50p 21.50p 20.60p 21.25p 26560
10/11/2015 21.50p 21.50p 21.50p 21.50p 0
09/11/2015 21.50p 21.50p 21.50p 21.50p 0
06/11/2015 21.50p 21.50p 21.50p 21.50p 50000
05/11/2015 21.50p 21.50p 21.50p 21.50p 0
04/11/2015 21.50p 21.50p 21.50p 21.50p 0
03/11/2015 21.50p 21.50p 21.50p 21.50p 0
02/11/2015 21.50p 21.50p 21.50p 21.50p 0
30/10/2015 21.50p 21.50p 21.50p 21.50p 0
29/10/2015 21.50p 21.50p 21.50p 21.50p 0
28/10/2015 21.50p 21.50p 21.50p 21.50p 0
27/10/2015 21.50p 21.50p 21.50p 21.50p 0
26/10/2015 21.50p 21.50p 21.50p 21.50p 0
23/10/2015 21.50p 21.50p 21.50p 21.50p 0
22/10/2015 21.50p 21.50p 21.50p 21.50p 0
21/10/2015 21.50p 21.50p 21.50p 21.50p 0
20/10/2015 21.50p 21.50p 21.50p 21.50p 0
19/10/2015 21.50p 21.50p 21.50p 21.50p 0
16/10/2015 21.50p 21.50p 21.50p 21.50p 0
15/10/2015 21.50p 21.50p 21.50p 21.50p 0
14/10/2015 21.50p 21.50p 21.50p 21.50p 0
13/10/2015 21.50p 21.50p 21.50p 21.50p 0
12/10/2015 21.50p 21.50p 21.50p 21.50p 0
09/10/2015 21.50p 21.50p 21.50p 21.50p 0
08/10/2015 21.50p 21.50p 21.50p 21.50p 0
07/10/2015 21.50p 21.50p 21.50p 21.50p 0
06/10/2015 21.50p 21.50p 21.50p 21.50p 0
05/10/2015 21.50p 21.50p 21.50p 21.50p 0
02/10/2015 21.50p 21.50p 21.50p 21.50p 0
01/10/2015 21.75p 21.75p 20.50p 21.50p 19714

*Close Price adjusted for both dividends and splits