Speed Medical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.410	0.420	0.400	0.400	0.400	5,475,843
2023-08-01	0.400	0.410	0.400	0.410	0.410	6,333,093
2023-07-31	0.390	0.410	0.390	0.400	0.400	6,207,945
2023-07-30	0.400	0.410	0.390	0.390	0.390	8,512,800
2023-07-27	0.430	0.430	0.400	0.400	0.400	18,393,251
2023-07-26	0.420	0.440	0.410	0.430	0.430	7,190,299
2023-07-25	0.430	0.440	0.420	0.420	0.420	5,618,740
2023-07-24	0.440	0.460	0.420	0.430	0.430	8,243,487
2023-07-19	0.420	0.440	0.420	0.440	0.440	29,889,278
2023-07-18	0.440	0.440	0.420	0.420	0.420	25,066,643
2023-07-17	0.440	0.470	0.420	0.440	0.440	70,028,105
2023-07-16	0.470	0.470	0.440	0.440	0.440	760,211
2023-07-13	0.490	0.490	0.470	0.470	0.470	1,799,782
2023-07-12	0.500	0.500	0.490	0.490	0.490	15,483,417
2023-07-11	0.500	0.510	0.490	0.500	0.500	31,664,304
2023-07-10	0.470	0.500	0.470	0.500	0.500	34,155,281
2023-07-09	0.500	0.540	0.470	0.470	0.470	76,929,995
2023-07-06	0.480	0.510	0.480	0.500	0.500	52,438,010
2023-07-05	0.480	0.490	0.480	0.480	0.480	8,037,345
2023-07-04	0.490	0.500	0.480	0.480	0.480	13,005,907
2023-06-26	0.490	0.500	0.480	0.490	0.490	22,081,217
2023-06-25	0.500	0.510	0.490	0.490	0.490	45,771,827
2023-06-22	0.470	0.510	0.470	0.500	0.500	69,775,058
2023-06-21	0.480	0.490	0.470	0.470	0.470	28,729,762
2023-06-20	0.470	0.490	0.470	0.480	0.480	81,635,670
2023-06-19	0.450	0.470	0.450	0.470	0.470	56,886,091
2023-06-18	0.440	0.450	0.440	0.450	0.450	14,063,338
2023-06-15	0.440	0.450	0.440	0.440	0.440	8,016,846
2023-06-14	0.440	0.460	0.440	0.440	0.440	19,225,271
2023-06-13	0.460	0.480	0.440	0.440	0.440	25,928,783
2023-06-12	0.440	0.470	0.430	0.460	0.460	28,021,058
2023-06-11	0.460	0.470	0.430	0.440	0.440	54,585,924
2023-06-08	0.460	0.470	0.450	0.460	0.460	19,580,879
2023-06-07	0.500	0.510	0.460	0.460	0.460	49,724,301
2023-06-06	0.500	0.520	0.490	0.500	0.500	41,093,772
2023-06-05	0.450	0.500	0.450	0.500	0.500	96,497,201
2023-06-04	0.420	0.470	0.410	0.450	0.450	66,667,050
2023-06-01	0.410	0.430	0.410	0.420	0.420	11,753,002
2023-05-31	0.390	0.430	0.390	0.410	0.410	64,377,884
2023-05-30	0.380	0.390	0.370	0.390	0.390	27,940,510
2023-05-29	0.370	0.390	0.370	0.380	0.380	65,872,138
2023-05-28	0.350	0.380	0.350	0.370	0.370	44,026,057
2023-05-25	0.350	0.370	0.350	0.350	0.350	46,554,747
2023-05-24	0.350	0.370	0.340	0.350	0.350	57,206,049
2023-05-23	0.340	0.350	0.340	0.350	0.350	20,175,157
2023-05-22	0.350	0.360	0.340	0.340	0.340	19,364,428
2023-05-21	0.320	0.360	0.320	0.350	0.350	57,870,247
2023-05-18	0.320	0.320	0.310	0.320	0.320	19,886,021
2023-05-17	0.320	0.330	0.320	0.320	0.320	27,271,532
2023-05-16	0.310	0.320	0.310	0.320	0.320	17,972,756
2023-05-15	0.320	0.330	0.310	0.310	0.310	19,870,993
2023-05-14	0.310	0.320	0.310	0.320	0.320	29,115,354
2023-05-11	0.310	0.310	0.310	0.310	0.310	22,427,538
2023-05-10	0.300	0.310	0.290	0.310	0.310	33,961,240
2023-05-09	0.310	0.310	0.300	0.300	0.300	21,235,875
2023-05-08	0.290	0.310	0.290	0.310	0.310	41,293,443
2023-05-07	0.290	0.290	0.290	0.290	0.290	14,472,558
2023-05-03	0.300	0.300	0.290	0.290	0.290	12,869,816
2023-05-02	0.310	0.310	0.300	0.300	0.300	16,457,766
2023-04-30	0.310	0.320	0.310	0.310	0.310	13,001,193

← NewerPage 14 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.