Speed Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.620	0.620	0.610	0.620	0.620	2,859,396
2022-04-26	0.630	0.640	0.600	0.620	0.620	5,324,844
2022-04-21	0.590	0.650	0.590	0.630	0.630	17,059,811
2022-04-20	0.580	0.590	0.560	0.590	0.590	3,680,612
2022-04-19	0.560	0.600	0.550	0.580	0.580	9,272,614
2022-04-18	0.560	0.560	0.540	0.560	0.560	7,754,480
2022-04-17	0.610	0.620	0.540	0.560	0.560	7,697,875
2022-04-14	0.640	0.640	0.600	0.610	0.610	7,223,035
2022-04-13	0.640	0.660	0.630	0.640	0.640	4,258,461
2022-04-12	0.640	0.660	0.610	0.640	0.640	2,608,678
2022-04-11	0.670	0.680	0.630	0.640	0.640	5,007,489
2022-04-10	0.720	0.730	0.670	0.670	0.670	5,392,958
2022-04-07	0.740	0.740	0.720	0.720	0.720	5,652,833
2022-04-06	0.760	0.760	0.740	0.740	0.740	7,412,090
2022-04-05	0.750	0.770	0.750	0.760	0.760	9,016,763
2022-04-04	0.750	0.770	0.750	0.750	0.750	3,141,421
2022-04-03	0.750	0.770	0.750	0.750	0.750	1,570,375
2022-03-31	0.770	0.780	0.750	0.750	0.750	5,764,637
2022-03-30	0.740	0.780	0.740	0.770	0.770	12,238,193
2022-03-29	0.740	0.760	0.710	0.740	0.740	4,975,662
2022-03-28	0.780	0.800	0.730	0.740	0.740	3,583,705
2022-03-27	0.810	0.810	0.760	0.780	0.780	13,750,386
2022-03-24	0.820	0.830	0.800	0.810	0.810	7,578,119
2022-03-23	0.810	0.840	0.800	0.820	0.820	19,389,077
2022-03-22	0.780	0.840	0.780	0.810	0.810	42,409,444
2022-03-21	0.750	0.800	0.750	0.780	0.780	21,636,712
2022-03-20	0.760	0.780	0.750	0.750	0.750	12,277,983
2022-03-17	0.770	0.780	0.750	0.760	0.760	9,503,901
2022-03-16	0.730	0.780	0.730	0.770	0.770	14,548,920
2022-03-15	0.780	0.790	0.700	0.730	0.730	35,541,787
2022-03-14	0.830	0.830	0.760	0.780	0.780	33,424,621
2022-03-13	0.870	0.880	0.820	0.830	0.830	8,105,049
2022-03-10	0.890	0.910	0.860	0.870	0.870	7,821,404
2022-03-09	0.880	0.910	0.880	0.890	0.890	9,240,225
2022-03-08	0.920	0.920	0.860	0.880	0.880	18,817,227
2022-03-07	1.010	1.010	0.910	0.920	0.920	33,292,843
2022-03-06	1.040	1.040	1.000	1.010	1.010	10,184,992
2022-03-03	1.040	1.060	1.030	1.040	1.040	6,056,300
2022-03-02	1.050	1.060	1.040	1.040	1.040	3,340,501
2022-03-01	1.040	1.080	1.040	1.050	1.050	8,451,094
2022-02-28	1.070	1.070	1.030	1.040	1.040	3,015,306
2022-02-27	1.030	1.080	1.030	1.070	1.070	4,855,687
2022-02-24	1.110	1.110	1.000	1.030	1.030	15,056,263
2022-02-23	1.100	1.120	1.090	1.110	1.110	5,143,736
2022-02-22	1.110	1.110	1.080	1.100	1.100	6,605,009
2022-02-21	1.110	1.120	1.100	1.110	1.110	6,273,334
2022-02-20	1.140	1.140	1.110	1.110	1.110	6,722,373
2022-02-17	1.150	1.160	1.130	1.140	1.140	4,757,145
2022-02-16	1.160	1.180	1.150	1.150	1.150	8,730,400
2022-02-15	1.100	1.180	1.100	1.160	1.160	15,648,122
2022-02-14	1.110	1.120	1.050	1.100	1.100	8,932,056
2022-02-13	1.150	1.150	1.100	1.110	1.110	7,100,029
2022-02-10	1.150	1.170	1.140	1.150	1.150	8,927,759
2022-02-09	1.110	1.170	1.110	1.150	1.150	20,595,309
2022-02-08	1.120	1.130	1.110	1.110	1.110	3,935,117
2022-02-07	1.130	1.160	1.110	1.120	1.120	11,057,875
2022-02-06	1.070	1.140	1.070	1.130	1.130	17,020,191
2022-02-03	1.080	1.090	1.070	1.070	1.070	6,880,507
2022-02-02	1.090	1.100	1.080	1.080	1.080	9,609,458
2022-02-01	1.080	1.090	1.070	1.090	1.090	13,507,114

← NewerPage 19 of 21 · 1,215 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.