Spirent Communications plc (SPMYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:17PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 17 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 16 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 15 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 12 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 11 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 10 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 09 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 08 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 05 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 300 |
| 04 Apr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 03 Apr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 02 Apr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 900 |
| 01 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 28 Mar 2024 | 10.18 | 10.19 | 10.00 | 10.10 | 10.10 | 1,700 |
| 27 Mar 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 26 Mar 2024 | 8.90 | 9.00 | 8.87 | 8.91 | 8.91 | 62,200 |
| 25 Mar 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 22 Mar 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 21 Mar 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 20 Mar 2024 | 8.70 | 9.23 | 8.70 | 9.23 | 9.23 | 400 |
| 19 Mar 2024 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 14,000 |
| 18 Mar 2024 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | 500 |
| 15 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 200 |
| 14 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 300 |
| 13 Mar 2024 | 9.10 | 9.10 | 9.02 | 9.02 | 9.02 | 500 |
| 12 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 300 |
| 11 Mar 2024 | 9.07 | 9.15 | 9.00 | 9.00 | 9.00 | 700 |
| 08 Mar 2024 | 9.10 | 9.10 | 8.96 | 9.05 | 9.05 | 22,500 |
| 07 Mar 2024 | 8.82 | 8.89 | 8.82 | 8.89 | 8.89 | 1,800 |
| 06 Mar 2024 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 6,800 |
| 05 Mar 2024 | 8.53 | 9.29 | 8.53 | 9.03 | 9.03 | 9,700 |
| 04 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 200 |
| 01 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 900 |
| 29 Feb 2024 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | 1,000 |
| 28 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1,200 |
| 27 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 26 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 23 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 22 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 21 Feb 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 600 |
| 20 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 16 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 200 |
| 15 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 14 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 600 |
| 13 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 12 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 09 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 08 Feb 2024 | 6.12 | 6.12 | 6.07 | 6.07 | 6.07 | 300 |
| 07 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 50,000 |
| 06 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4,000 |
| 05 Feb 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 800 |
| 02 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 20,000 |
| 01 Feb 2024 | 6.23 | 6.23 | 6.22 | 6.22 | 6.22 | 20,000 |
| 31 Jan 2024 | 6.32 | 6.32 | 6.11 | 6.11 | 6.11 | 800 |
| 30 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 29 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 26 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 100 |
| 25 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 24 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 23 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 22 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 200 |
| 19 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 18 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 17 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 16 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 600 |
| 12 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 11 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 10 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 09 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 08 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 05 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 04 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 500 |
| 03 Jan 2024 | 6.06 | 6.21 | 6.06 | 6.21 | 6.21 | 1,300 |
| 02 Jan 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 300 |
| 29 Dec 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 300 |
| 28 Dec 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 27 Dec 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 26 Dec 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 22 Dec 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 21 Dec 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 12,000 |
| 20 Dec 2023 | 5.89 | 6.15 | 5.89 | 6.10 | 6.10 | 1,700 |
| 19 Dec 2023 | 5.76 | 5.78 | 5.74 | 5.74 | 5.74 | 1,100 |
| 18 Dec 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 300 |
| 15 Dec 2023 | 6.17 | 6.20 | 6.15 | 6.15 | 6.15 | 14,000 |
| 14 Dec 2023 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 600 |
| 13 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 12 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 11 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 08 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,100 |
| 07 Dec 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 06 Dec 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 05 Dec 2023 | 5.68 | 5.68 | 5.53 | 5.53 | 5.53 | 1,800 |
| 04 Dec 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 01 Dec 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 30 Nov 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 100 |
| 29 Nov 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 28 Nov 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 27 Nov 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 24 Nov 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.