Free Trial

Spectra Systems (SPSY) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free SPSY Stock Alerts
GBX 231
+1.00 (+0.43%)
(As of 04:07 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlines

Spectra Systems Stock Price Performance

5 Day
Performance
+4.52%
1 Month
Performance
+3.59%
3 Month
Performance
+0.43%
6 Month
Performance
+22.68%
Year-To-Date
Performance
-0.86%
1 Year
Performance
+33.91%
Receive SPSY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Spectra Systems and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

SPSY Stock Chart for Friday, May, 10, 2024

SPSY Chart by TradingView

Spectra Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024GBX 230GBX 230GBX 232.74GBX 22415,485 shs£108.03 million
05/08/2024GBX 230GBX 230GBX 233.20GBX 228.5514,533 shs£108.03 million
05/07/2024GBX 217.30GBX 230
+5.84%		GBX 237.30GBX 22762,806 shs£108.03 million
05/06/2024GBX 221GBX 217.30
-1.67%		GBX 221.70GBX 217.3052,496 shs£102.07 million
05/03/2024GBX 221GBX 217.30
-1.67%		GBX 221.70GBX 217.3052,496 shs£102.07 million
05/02/2024GBX 222.70GBX 221
-0.76%		GBX 223GBX 217.2638,676 shs£103.80 million
05/01/2024GBX 225GBX 222.70
-1.02%		GBX 224.50GBX 217.2613,538 shs£104.60 million
04/30/2024GBX 220.33GBX 225
+2.12%		GBX 225GBX 21615,137 shs£105.68 million
04/29/2024GBX 221GBX 220.33
-0.30%		GBX 221.84GBX 216.5032,984 shs£103.49 million
04/26/2024GBX 223GBX 221
-0.90%		GBX 223GBX 217.6817,992 shs£103.80 million
04/25/2024GBX 223GBX 223GBX 224.74GBX 218.5512,236 shs£104.74 million
04/24/2024GBX 218GBX 223
+2.29%		GBX 225.10GBX 21845,716 shs£104.74 million
04/23/2024GBX 218GBX 218GBX 218GBX 216.481,245 shs£102.40 million
04/22/2024GBX 223GBX 218
-2.24%		GBX 218GBX 21216,943 shs£102.40 million
04/19/2024GBX 222GBX 223
+0.45%		GBX 223GBX 21620,934 shs£104.74 million
04/18/2024GBX 223GBX 222
-0.45%		GBX 222.24GBX 218.263,127 shs£104.27 million
04/17/2024GBX 223GBX 223GBX 223GBX 21635,543 shs£104.74 million
04/16/2024GBX 217.60GBX 223
+2.48%		GBX 223GBX 217.684,979 shs£104.74 million
04/15/2024GBX 225GBX 217.60
-3.29%		GBX 223.40GBX 217.6041,630 shs£102.21 million
04/12/2024GBX 223GBX 223GBX 224.99GBX 221121,614 shs£104.74 million
04/11/2024GBX 223GBX 223GBX 228GBX 219.1014,584 shs£104.74 million
04/10/2024GBX 223GBX 223GBX 228GBX 21973,862 shs£104.74 million
04/09/2024GBX 218GBX 223
+2.29%		GBX 228.44GBX 219.4420,386 shs£104.74 million
04/08/2024GBX 218GBX 218GBX 219.50GBX 216.0659,159 shs£102.40 million
04/05/2024GBX 218GBX 218GBX 218.50GBX 21632,294 shs£102.40 million
04/04/2024GBX 218GBX 218GBX 219.95GBX 21641,381 shs£102.40 million
04/03/2024GBX 218GBX 218GBX 220GBX 216.2627,505 shs£102.40 million
04/02/2024GBX 218GBX 218GBX 218.50GBX 2167,564 shs£102.40 million
04/01/2024GBX 218GBX 218GBX 221.50GBX 21655,753 shs£102.40 million
03/29/2024GBX 218GBX 218GBX 221.50GBX 21655,753 shs£102.40 million
03/28/2024GBX 225GBX 218
-3.11%		GBX 221.50GBX 21655,754 shs£102.40 million
03/27/2024GBX 223.33GBX 225
+0.75%		GBX 227GBX 210.55178,697 shs£105.68 million
03/26/2024GBX 225GBX 223.33
-0.74%		GBX 229.50GBX 22074,963 shs£104.90 million
03/25/2024GBX 221GBX 225
+1.81%		GBX 229GBX 220.8033,385 shs£105.68 million
03/22/2024GBX 221GBX 220.80
-0.09%		GBX 220.90GBX 21627,664 shs£103.71 million
03/21/2024GBX 221GBX 221GBX 221GBX 22116,955 shs£103.80 million
03/20/2024GBX 221GBX 221GBX 221GBX 22114,500 shs£103.80 million
03/19/2024GBX 217.76GBX 221
+1.49%		GBX 221.50GBX 218.067,508 shs£103.80 million
03/18/2024GBX 221GBX 217.76
-1.47%		GBX 221.84GBX 217.6014,170 shs£102.28 million
03/15/2024GBX 221GBX 221GBX 222.25GBX 216.5028,304 shs£103.80 million
Do This Today BEFORE Biden Wins in November (Ad)

Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).

Find out how you can too in this free video.
03/14/2024GBX 221GBX 221GBX 221GBX 2212,823 shs£103.80 million
03/13/2024GBX 224.45GBX 221
-1.54%		GBX 224.40GBX 218.213,368 shs£103.80 million
03/12/2024GBX 221GBX 224.45
+1.56%		GBX 224.45GBX 21629,775 shs£105.42 million
03/11/2024GBX 221GBX 221GBX 224GBX 217.2616,501 shs£103.80 million
03/08/2024GBX 221GBX 217.26
-1.69%		GBX 224GBX 217.267,909 shs£102.05 million
03/07/2024GBX 216.76GBX 221
+1.96%		GBX 224.50GBX 217.0613,822 shs£103.80 million
03/06/2024GBX 218GBX 216.76
-0.57%		GBX 220GBX 216.2623,157 shs£101.81 million
03/05/2024GBX 218GBX 218GBX 218.69GBX 21668,878 shs£102.40 million
03/04/2024GBX 217GBX 218
+0.46%		GBX 220.90GBX 212.5561,811 shs£102.40 million
03/01/2024GBX 211GBX 217
+2.84%		GBX 221.75GBX 2159,288 shs£101.93 million
02/29/2024GBX 211GBX 211GBX 212GBX 20715,430 shs£99.11 million
02/28/2024GBX 215GBX 211
-1.86%		GBX 214.44GBX 20722,560 shs£99.11 million
02/27/2024GBX 224GBX 215
-4.02%		GBX 220.80GBX 21121,923 shs£100.99 million
02/26/2024GBX 224GBX 224GBX 224GBX 22095,721 shs£105.21 million
02/23/2024GBX 224GBX 224GBX 225.49GBX 2219,576 shs£105.21 million
02/22/2024GBX 224GBX 224GBX 224.34GBX 22065,419 shs£105.21 million
02/21/2024GBX 222.06GBX 224
+0.88%		GBX 224GBX 220.5536,062 shs£105.21 million
02/20/2024GBX 228GBX 222.06
-2.61%		GBX 226.80GBX 222.067,480 shs£104.30 million
02/19/2024GBX 228GBX 228GBX 228GBX 22232,208 shs£107.09 million
02/16/2024GBX 228GBX 228GBX 228.50GBX 22028,540 shs£107.09 million
02/15/2024GBX 227GBX 228
+0.44%		GBX 228.80GBX 224.8016,414 shs£107.09 million
02/14/2024GBX 228GBX 227
-0.44%		GBX 229GBX 224.60252,081 shs£106.62 million
02/13/2024GBX 230GBX 228
-0.87%		GBX 228GBX 224.0613,733 shs£107.09 million
02/12/2024GBX 230GBX 230GBX 230GBX 2264,203 shs£108.03 million
02/09/2024GBX 230GBX 228
-0.87%		GBX 228.50GBX 222.329,930 shs£107.09 million

Related Companies:
This page (LON:SPSY) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society