Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Spectris plc (SEPJF)

29.16

0.00

(0.00%)

At close: April 2 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	29.16	29.16	29.16	29.16	29.16	800
Apr 1, 2025	29.07	29.07	29.07	29.07	29.07	1,100
Mar 31, 2025	29.67	29.67	29.67	29.67	29.67	300
Mar 28, 2025	30.58	30.58	30.58	30.58	30.58	600
Mar 27, 2025	30.19	31.14	30.19	31.14	31.14	700
Mar 26, 2025	30.64	30.64	30.64	30.64	30.64	600
Mar 25, 2025	30.93	31.04	30.15	31.04	31.04	1,100
Mar 24, 2025	31.20	31.20	31.20	31.20	31.20	700
Mar 21, 2025	31.65	31.65	31.65	31.65	31.65	1,100
Mar 20, 2025	31.80	31.80	31.05	31.05	31.05	600
Mar 19, 2025	32.05	32.95	31.15	32.95	32.95	1,400
Mar 18, 2025	31.90	31.90	31.90	31.90	31.90	3,700
Mar 17, 2025	33.13	33.13	33.13	33.13	33.13	-
Mar 14, 2025	32.45	33.50	32.45	33.13	33.13	1,100
Mar 13, 2025	33.35	33.35	33.35	33.35	33.35	1,000
Mar 12, 2025	32.54	32.54	32.03	32.03	32.03	1,600
Mar 11, 2025	32.60	32.60	30.90	30.90	30.90	900
Mar 10, 2025	32.85	32.85	32.85	32.85	32.85	300
Mar 7, 2025	33.77	33.77	33.77	33.77	33.77	200
Mar 6, 2025	34.39	34.39	34.39	34.39	34.39	500
Mar 5, 2025	34.56	34.56	33.95	33.95	33.95	400
Mar 4, 2025	37.32	37.32	37.32	37.32	37.32	-
Mar 3, 2025	37.32	37.32	37.32	37.32	37.32	-
Feb 28, 2025	37.32	37.32	37.32	37.32	37.32	200
Feb 27, 2025	35.90	35.90	35.90	35.90	35.90	-
Feb 26, 2025	35.90	35.90	35.90	35.90	35.90	-
Feb 25, 2025	35.90	35.90	35.90	35.90	35.90	-
Feb 24, 2025	36.40	36.40	35.90	35.90	35.90	1,000
Feb 21, 2025	36.40	36.40	36.40	36.40	36.40	-
Feb 20, 2025	36.40	36.40	36.40	36.40	36.40	700
Feb 19, 2025	35.55	35.55	35.55	35.55	35.55	400
Feb 18, 2025	36.20	36.20	36.20	36.20	36.20	-
Feb 14, 2025	36.20	36.20	36.20	36.20	36.20	-
Feb 13, 2025	37.45	37.45	36.20	36.20	36.20	900
Feb 12, 2025	37.60	37.60	37.60	37.60	37.60	-
Feb 11, 2025	37.60	37.60	37.60	37.60	37.60	-
Feb 10, 2025	37.60	37.60	37.60	37.60	37.60	1,300
Feb 7, 2025	37.55	37.55	37.55	37.55	37.55	-
Feb 6, 2025	38.94	38.94	37.55	37.55	37.55	2,500
Feb 5, 2025	37.61	37.61	37.61	37.61	37.61	600
Feb 4, 2025	37.27	37.27	37.27	37.27	37.27	1,200
Feb 3, 2025	38.72	38.72	36.05	36.05	36.05	6,500
Jan 31, 2025	38.75	38.75	38.75	38.75	38.75	900
Jan 30, 2025	38.16	38.16	36.45	36.45	36.45	700
Jan 29, 2025	35.51	35.51	35.51	35.51	35.51	300
Jan 28, 2025	37.85	37.85	37.85	37.85	37.85	-
Jan 27, 2025	37.67	37.85	37.67	37.85	37.85	1,700
Jan 24, 2025	37.56	37.56	37.56	37.56	37.56	-
Jan 23, 2025	34.75	37.56	34.75	37.56	37.56	4,900
Jan 22, 2025	33.70	33.83	33.70	33.83	33.83	3,400
Jan 21, 2025	34.10	34.10	33.65	33.65	33.65	5,600
Jan 17, 2025	33.55	33.55	33.55	33.55	33.55	700
Jan 16, 2025	33.27	33.27	33.27	33.27	33.27	1,000
Jan 15, 2025	32.21	32.21	32.21	32.21	32.21	-
Jan 14, 2025	32.21	32.21	32.21	32.21	32.21	3,300
Jan 13, 2025	32.21	32.21	30.74	30.74	30.74	4,300
Jan 10, 2025	33.65	33.65	32.88	32.88	32.88	4,000
Jan 8, 2025	31.36	31.36	31.36	31.36	31.36	300
Jan 7, 2025	31.73	31.73	31.73	31.73	31.73	-
Jan 6, 2025	32.44	32.44	31.73	31.73	31.73	13,800
Jan 3, 2025	30.21	31.60	29.95	29.95	29.95	1,100
Jan 2, 2025	31.06	31.06	31.06	31.06	31.06	2,100
Dec 31, 2024	30.56	33.27	30.54	30.54	30.54	4,500
Dec 30, 2024	30.18	30.18	29.35	29.35	29.35	1,300
Dec 27, 2024	30.62	30.62	30.47	30.62	30.62	1,400
Dec 26, 2024	30.02	32.08	29.00	29.00	29.00	1,500
Dec 24, 2024	30.10	30.10	30.10	30.10	30.10	200
Dec 23, 2024	30.14	30.14	29.97	29.97	29.97	1,500
Dec 20, 2024	29.88	30.00	29.88	30.00	30.00	2,000
Dec 19, 2024	30.84	30.84	30.69	30.69	30.69	1,000
Dec 18, 2024	31.06	31.06	31.06	31.06	31.06	1,300
Dec 17, 2024	30.86	30.86	30.86	30.86	30.86	200
Dec 16, 2024	30.95	32.75	30.77	30.77	30.77	1,100
Dec 13, 2024	31.77	31.77	31.77	31.77	31.77	300
Dec 12, 2024	32.39	32.39	32.23	32.23	32.23	1,800
Dec 11, 2024	33.50	33.50	32.44	32.44	32.44	8,600
Dec 10, 2024	32.98	32.98	32.98	32.98	32.98	500
Dec 9, 2024	33.69	33.69	33.69	33.69	33.69	400
Dec 6, 2024	32.27	32.85	32.27	32.85	32.85	900
Dec 5, 2024	32.06	32.06	32.06	32.06	32.06	400
Dec 4, 2024	32.03	32.03	31.88	31.88	31.88	1,000
Dec 3, 2024	31.68	32.50	31.60	31.60	31.60	1,000
Dec 2, 2024	30.75	30.75	30.75	30.75	30.75	500
Nov 29, 2024	33.37	33.37	32.53	32.53	32.53	800
Nov 27, 2024	31.31	31.31	31.31	31.31	31.31	1,300
Nov 26, 2024	32.80	32.80	32.80	32.80	32.80	-
Nov 25, 2024	32.80	32.80	31.57	32.80	32.80	1,700
Nov 22, 2024	30.99	30.99	30.99	30.99	30.99	3,700
Nov 21, 2024	32.28	32.28	30.52	31.40	31.40	3,100
Nov 20, 2024	32.13	32.13	32.13	32.13	32.13	700
Nov 19, 2024	32.10	32.10	32.10	32.10	32.10	1,200
Nov 18, 2024	33.19	33.19	33.19	33.19	33.19	-
Nov 15, 2024	33.19	33.19	33.19	33.19	33.19	1,000
Nov 14, 2024	31.65	31.65	31.65	31.65	31.65	1,600
Nov 13, 2024	32.00	32.57	32.00	32.57	32.57	11,200
Nov 12, 2024	34.17	34.17	34.17	34.17	34.17	-
Nov 11, 2024	34.87	34.87	34.17	34.17	34.17	2,500
Nov 8, 2024	33.00	33.67	32.63	32.63	32.63	2,200
Nov 7, 2024	33.03	33.23	33.03	33.23	33.23	2,200
Nov 6, 2024	32.70	32.94	32.55	32.55	32.55	10,300
Nov 5, 2024	32.00	34.20	32.00	34.20	34.20	2,300
Nov 4, 2024	33.65	33.65	33.65	33.65	33.65	500
Nov 1, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 31, 2024	32.00	32.00	32.00	32.00	32.00	200
Oct 30, 2024	33.55	33.55	33.55	33.55	33.55	2,000
Oct 29, 2024	33.46	33.46	33.46	33.46	33.46	500
Oct 28, 2024	35.13	35.13	35.13	35.13	35.13	300
Oct 25, 2024	32.69	32.69	32.69	32.69	32.69	700
Oct 24, 2024	34.40	34.40	34.40	34.40	34.40	500
Oct 23, 2024	32.99	32.99	32.99	32.99	32.99	-
Oct 22, 2024	32.00	32.99	32.00	32.99	32.99	2,200
Oct 21, 2024	32.44	32.44	32.44	32.44	32.44	-
Oct 18, 2024	32.44	32.44	32.44	32.44	32.44	1,000
Oct 17, 2024	32.10	32.10	32.10	32.10	32.10	400
Oct 16, 2024	32.69	33.55	32.69	33.55	33.55	11,500
Oct 15, 2024	34.14	34.14	34.14	34.14	34.14	300
Oct 14, 2024	34.14	34.14	34.14	34.14	34.14	2,000
Oct 11, 2024	33.18	33.18	33.18	33.18	33.18	300
Oct 10, 2024	31.63	32.96	31.63	32.96	32.96	2,300
Oct 9, 2024	32.13	32.13	32.13	32.13	32.13	500
Oct 8, 2024	32.36	32.36	32.36	32.36	32.36	2,000
Oct 7, 2024	33.36	33.50	33.36	33.50	33.50	4,000
Oct 4, 2024	33.53	33.53	33.52	33.52	33.52	800
Oct 3, 2024	0.35 Dividend
Oct 3, 2024	34.00	34.00	34.00	34.00	34.00	-
Oct 2, 2024	35.78	35.78	34.00	34.00	33.65	2,800
Oct 1, 2024	34.43	34.43	34.43	34.43	34.07	3,800
Sep 30, 2024	36.28	36.28	36.28	36.28	35.90	-
Sep 27, 2024	36.28	36.28	36.28	36.28	35.90	200
Sep 26, 2024	35.22	35.22	35.22	35.22	34.85	500
Sep 25, 2024	35.22	35.22	35.22	35.22	34.85	-
Sep 24, 2024	35.22	35.22	35.22	35.22	34.85	-
Sep 23, 2024	35.22	35.22	35.22	35.22	34.85	200
Sep 20, 2024	35.58	35.58	35.58	35.58	35.21	1,500
Sep 19, 2024	38.55	38.55	38.55	38.55	38.15	200
Sep 18, 2024	36.79	36.79	36.79	36.79	36.41	300
Sep 17, 2024	36.79	36.79	36.79	36.79	36.41	300
Sep 16, 2024	35.90	35.90	35.90	35.90	35.53	400
Sep 13, 2024	35.90	35.90	35.90	35.90	35.53	400
Sep 12, 2024	35.90	35.90	35.90	35.90	35.53	400
Sep 11, 2024	35.90	35.90	35.90	35.90	35.53	-
Sep 10, 2024	35.90	35.90	35.90	35.90	35.53	800
Sep 9, 2024	38.10	38.10	38.10	38.10	37.71	400
Sep 6, 2024	37.98	37.98	37.98	37.98	37.59	-
Sep 5, 2024	37.98	37.98	37.98	37.98	37.59	900
Sep 4, 2024	37.98	37.98	37.98	37.98	37.59	400
Sep 3, 2024	37.98	37.98	37.98	37.98	37.59	400
Aug 30, 2024	38.47	38.47	38.47	38.47	38.08	-
Aug 29, 2024	38.47	38.47	38.47	38.47	38.08	300
Aug 28, 2024	38.47	38.47	38.47	38.47	38.08	500
Aug 27, 2024	38.47	38.47	38.47	38.47	38.08	700
Aug 26, 2024	38.47	38.47	38.47	38.47	38.08	-
Aug 23, 2024	38.47	38.47	38.47	38.47	38.08	900
Aug 22, 2024	36.81	36.81	36.81	36.81	36.43	500
Aug 21, 2024	38.00	38.00	38.00	38.00	37.61	1,800
Aug 20, 2024	38.00	38.00	38.00	38.00	37.61	2,800
Aug 19, 2024	38.40	39.56	38.40	39.56	39.15	900
Aug 16, 2024	36.00	37.76	36.00	37.76	37.37	1,300
Aug 15, 2024	37.15	37.15	37.15	37.15	36.77	-
Aug 14, 2024	37.18	37.18	37.15	37.15	36.77	1,000
Aug 13, 2024	34.77	34.77	34.77	34.77	34.41	-
Aug 12, 2024	35.52	35.52	34.77	34.77	34.41	500
Aug 9, 2024	35.00	35.71	35.00	35.71	35.34	600
Aug 8, 2024	36.28	36.28	36.28	36.28	35.91	800
Aug 7, 2024	34.82	36.65	34.82	36.28	35.91	1,500
Aug 6, 2024	36.55	36.55	36.55	36.55	36.17	1,000
Aug 5, 2024	37.49	37.77	37.49	37.77	37.38	800
Aug 2, 2024	40.95	40.95	40.95	40.95	40.52	300
Aug 1, 2024	40.95	40.95	40.95	40.95	40.52	1,000
Jul 31, 2024	40.95	40.95	40.95	40.95	40.52	500
Jul 30, 2024	40.95	40.95	40.95	40.95	40.52	300
Jul 29, 2024	40.95	40.95	40.95	40.95	40.52	500
Jul 26, 2024	38.06	38.06	38.06	38.06	37.66	400
Jul 25, 2024	40.65	40.65	38.50	39.00	38.60	1,200
Jul 24, 2024	38.67	38.67	38.67	38.67	38.27	-
Jul 23, 2024	38.67	38.67	38.67	38.67	38.27	-
Jul 22, 2024	38.67	38.67	38.67	38.67	38.27	300
Jul 19, 2024	38.67	38.67	38.67	38.67	38.27	1,200
Jul 18, 2024	39.69	39.69	39.69	39.69	39.28	2,700
Jul 17, 2024	39.69	39.69	39.69	39.69	39.28	-
Jul 16, 2024	39.69	39.69	39.69	39.69	39.28	400
Jul 15, 2024	39.69	39.69	39.69	39.69	39.28	300
Jul 12, 2024	39.63	39.63	39.63	39.63	39.22	2,900
Jul 11, 2024	39.63	39.63	39.63	39.63	39.22	500
Jul 10, 2024	35.81	35.81	35.81	35.81	35.44	-
Jul 9, 2024	35.81	35.81	35.81	35.81	35.44	300
Jul 8, 2024	37.08	37.08	35.55	35.55	35.18	1,400
Jul 5, 2024	36.64	36.64	36.64	36.64	36.26	600
Jul 3, 2024	35.06	35.06	35.06	35.06	34.70	-
Jul 2, 2024	35.06	35.06	35.06	35.06	34.70	1,300
Jul 1, 2024	34.92	34.92	34.92	34.92	34.56	-
Jun 28, 2024	34.92	34.92	34.92	34.92	34.56	900
Jun 27, 2024	34.04	34.04	34.04	34.04	33.69	800
Jun 26, 2024	34.04	34.04	34.04	34.04	33.69	300
Jun 25, 2024	34.04	34.04	34.04	34.04	33.69	800
Jun 24, 2024	35.31	35.31	34.04	34.04	33.69	500
Jun 21, 2024	36.56	36.56	36.56	36.56	36.18	200
Jun 20, 2024	41.12	41.12	41.12	41.12	40.69	700
Jun 18, 2024	41.12	41.12	41.12	41.12	40.69	600
Jun 17, 2024	39.47	39.47	39.47	39.47	39.06	800
Jun 14, 2024	39.51	39.51	39.51	39.51	39.10	800
Jun 13, 2024	39.51	39.51	39.51	39.51	39.10	500
Jun 12, 2024	39.25	39.25	39.25	39.25	38.84	-
Jun 11, 2024	39.25	39.25	39.25	39.25	38.84	-
Jun 10, 2024	39.25	39.25	39.25	39.25	38.84	2,900
Jun 7, 2024	39.25	39.25	39.25	39.25	38.84	-
Jun 6, 2024	39.25	39.25	39.25	39.25	38.84	500
Jun 5, 2024	39.25	39.25	39.25	39.25	38.84	400
Jun 4, 2024	39.25	39.25	39.25	39.25	38.84	-
Jun 3, 2024	42.00	42.00	39.25	39.25	38.84	300
May 31, 2024	41.53	41.53	41.53	41.53	41.10	200
May 30, 2024	43.05	43.05	43.05	43.05	42.60	100
May 29, 2024	43.05	43.05	43.05	43.05	42.60	100
May 28, 2024	43.05	43.05	43.05	43.05	42.60	100
May 24, 2024	43.05	43.05	43.05	43.05	42.60	200
May 23, 2024	43.05	43.05	43.05	43.05	42.60	600
May 22, 2024	37.83	37.83	37.83	37.83	37.44	300
May 21, 2024	37.83	37.83	37.83	37.83	37.44	-
May 20, 2024	37.83	37.83	37.83	37.83	37.44	300
May 17, 2024	37.83	37.83	37.83	37.83	37.44	800
May 16, 2024	0.68 Dividend
May 16, 2024	39.70	39.70	39.70	39.70	39.29	-
May 15, 2024	39.70	39.70	39.70	39.70	38.61	-
May 14, 2024	41.84	41.84	39.70	39.70	38.61	300
May 13, 2024	40.48	40.48	40.48	40.48	39.37	-
May 10, 2024	40.48	40.48	40.48	40.48	39.37	400
May 9, 2024	40.48	40.48	40.48	40.48	39.37	-
May 8, 2024	40.48	40.48	40.48	40.48	39.37	400
May 7, 2024	39.17	39.17	39.17	39.17	38.10	-
May 6, 2024	39.17	39.17	39.17	39.17	38.10	-
May 3, 2024	39.40	39.40	39.17	39.17	38.10	300
May 2, 2024	41.44	41.44	37.87	37.87	36.83	3,200
May 1, 2024	38.56	41.24	38.56	38.96	37.89	1,000
Apr 30, 2024	39.48	39.48	39.48	39.48	38.40	200
Apr 29, 2024	38.80	38.80	38.80	38.80	37.74	-
Apr 26, 2024	38.78	38.80	38.78	38.80	37.74	600
Apr 25, 2024	38.51	38.51	38.51	38.51	37.45	300
Apr 24, 2024	39.56	39.56	39.56	39.56	38.47	-
Apr 23, 2024	39.56	39.56	39.56	39.56	38.47	500
Apr 22, 2024	39.78	39.78	39.78	39.78	38.69	300
Apr 19, 2024	38.15	38.15	37.24	37.24	36.22	1,000
Apr 18, 2024	37.12	37.12	37.12	37.12	36.10	500
Apr 17, 2024	39.25	39.83	38.48	38.48	37.42	1,500
Apr 16, 2024	37.98	37.98	37.98	37.98	36.94	-
Apr 15, 2024	38.27	38.27	37.98	37.98	36.94	500
Apr 12, 2024	40.34	40.34	40.34	40.34	39.23	-
Apr 11, 2024	40.31	40.34	40.21	40.34	39.23	500
Apr 10, 2024	38.70	38.70	38.70	38.70	37.64	-
Apr 9, 2024	38.70	38.70	38.70	38.70	37.64	-
Apr 8, 2024	40.90	40.90	38.70	38.70	37.64	2,000
Apr 5, 2024	41.63	41.63	41.63	41.63	40.49	-
Apr 4, 2024	42.07	42.07	41.63	41.63	40.49	3,300
Apr 3, 2024	38.83	38.83	38.83	38.83	37.76	400