Free Trial
→ Countdown to the biggest trade of my 25 yr career (From Timothy Sykes) (Ad) Free SPSY Stock Alerts

Spectra Systems (SPSY) Stock Chart & Stock Price History

Spectra Systems logo
GBX 261
+10.00 (+3.98%)
(As of 11/1/2024 ET)
Compare

Spectra Systems Stock Price Performance

5 Day
Performance
+5.50%
1 Month
Performance
+9.66%
3 Month
Performance
0.00%
6 Month
Performance
+18.10%
Year-To-Date
Performance
+12.02%
1 Year
Performance
+41.08%
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 Paradigm Press
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

SPSY Stock Chart for Saturday, November, 2, 2024

SPSY Chart by TradingView

Spectra Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024GBX 251GBX 261
+3.98%		GBX 261GBX 26157,079 shs£124.42 million
10/31/2024GBX 259.90GBX 251
-3.42%		GBX 259.50GBX 2516,691 shs£119.65 million
10/30/2024GBX 239.30GBX 259.90
+8.61%		GBX 260GBX 235.3936,452 shs£123.89 million
10/29/2024GBX 247.40GBX 239.30
-3.27%		GBX 254.40GBX 239.1049,932 shs£114.07 million
10/28/2024GBX 253GBX 247.40
-2.21%		GBX 253GBX 247.40136,295 shs£117.94 million
10/25/2024GBX 253GBX 251
-0.79%		GBX 255GBX 251132,604 shs£119.65 million
10/24/2024GBX 250GBX 253
+1.20%		GBX 253.48GBX 249.10147,496 shs£120.61 million
10/23/2024GBX 250GBX 250GBX 254GBX 25034,419 shs£119.18 million
10/22/2024GBX 250.10GBX 250
-0.04%		GBX 255.55GBX 2504,223 shs£119.18 million
10/21/2024GBX 253GBX 250.10
-1.15%		GBX 256.90GBX 248.3071,742 shs£119.22 million
10/18/2024GBX 258GBX 247
-4.26%		GBX 258GBX 247243,009 shs£117.75 million
10/17/2024GBX 260GBX 258
-0.77%		GBX 258GBX 247.50305,935 shs£122.99 million
10/16/2024GBX 257GBX 260
+1.17%		GBX 260GBX 24996,185 shs£123.94 million
10/15/2024GBX 247.50GBX 257
+3.84%		GBX 257.50GBX 244.7045,290 shs£122.51 million
10/14/2024GBX 247GBX 247.50
+0.20%		GBX 251GBX 240144,346 shs£117.98 million
10/11/2024GBX 252GBX 249
-1.19%		GBX 252GBX 240119,593 shs£118.70 million
10/10/2024GBX 254GBX 252
-0.79%		GBX 266.45GBX 244.80206,949 shs£120.13 million
10/09/2024GBX 261.20GBX 254
-2.76%		GBX 261.20GBX 25420,044 shs£121.08 million
10/08/2024GBX 266.80GBX 261.20
-2.10%		GBX 266GBX 25447,989 shs£124.51 million
10/07/2024GBX 259GBX 266.80
+3.01%		GBX 269GBX 256.9761,874 shs£127.18 million
10/04/2024GBX 246GBX 259
+5.28%		GBX 268GBX 245.20187,661 shs£123.47 million
10/03/2024GBX 238GBX 246
+3.36%		GBX 253.30GBX 236.87187,446 shs£117.27 million
10/02/2024GBX 239GBX 238
-0.42%		GBX 239.75GBX 234.72149,797 shs£113.46 million
10/01/2024GBX 242GBX 239
-1.24%		GBX 243.50GBX 236118,852 shs£113.93 million
09/30/2024GBX 241GBX 242
+0.41%		GBX 249.88GBX 226.27187,049 shs£115.36 million
09/27/2024GBX 241GBX 246
+2.07%		GBX 291GBX 237.7161,414 shs£117.27 million
09/26/2024GBX 239.33GBX 241
+0.70%		GBX 248.49GBX 230.60133,772 shs£114.89 million
09/25/2024GBX 246GBX 239.33
-2.71%		GBX 248GBX 23796,967 shs£114.09 million
09/24/2024N/AGBX 246GBX 257.77GBX 243.67146,434 shs£117.27 million
09/20/2024GBX 231GBX 239.50
+3.68%		GBX 239.99GBX 231.7548,061 shs£114.17 million
09/19/2024GBX 228GBX 231
+1.32%		GBX 239.45GBX 227.3029,312 shs£110.12 million
09/18/2024GBX 230.24GBX 228
-0.97%		GBX 235.90GBX 226.20116,069 shs£108.69 million
09/17/2024GBX 239.90GBX 230.24
-4.03%		GBX 241.99GBX 229.9447,732 shs£109.76 million
09/16/2024GBX 238GBX 239.90
+0.80%		GBX 240.20GBX 234.1737,946 shs£114.36 million
09/13/2024GBX 235GBX 238
+1.28%		GBX 238.49GBX 226.30151,766 shs£113.46 million
09/12/2024GBX 230.50GBX 235
+1.95%		GBX 237GBX 230.4186,837 shs£112.02 million
09/11/2024GBX 235.10GBX 230.50
-1.96%		GBX 239.50GBX 230.0811,745 shs£109.88 million
09/10/2024GBX 235GBX 235.10
+0.04%		GBX 240GBX 23523,565 shs£112.07 million
09/09/2024GBX 237GBX 235
-0.84%		GBX 236GBX 23560,434 shs£112.03 million
09/06/2024GBX 237.27GBX 234.06
-1.35%		GBX 241.60GBX 231.1722,824 shs£111.58 million
We recommended Nvidia in 2016, now we’re recommending this… (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
09/05/2024GBX 240GBX 237.27
-1.14%		GBX 243GBX 237.2731,202 shs£113.10 million
09/04/2024GBX 240.10GBX 240
-0.04%		GBX 242.45GBX 236.3718,686 shs£114.41 million
09/03/2024GBX 244.06GBX 240.10
-1.62%		GBX 244.55GBX 23844,409 shs£114.46 million
09/02/2024GBX 252GBX 244.06
-3.15%		GBX 252GBX 240.5030,604 shs£116.34 million
08/30/2024GBX 252GBX 247.90
-1.63%		GBX 252GBX 24421,893 shs£118.17 million
08/29/2024GBX 246GBX 252
+2.44%		GBX 252GBX 2456,647 shs£120.13 million
08/28/2024GBX 253GBX 246
-2.77%		GBX 251.10GBX 24422,028 shs£116.70 million
08/27/2024GBX 246GBX 253
+2.85%		GBX 253GBX 2464,991 shs£120.02 million
08/26/2024GBX 253GBX 246
-2.77%		GBX 250.45GBX 2464,395 shs£116.70 million
08/23/2024GBX 253GBX 246
-2.77%		GBX 250.45GBX 2464,396 shs£116.70 million
08/22/2024GBX 251.45GBX 253
+0.62%		GBX 253GBX 246.508,098 shs£120.02 million
08/21/2024GBX 250GBX 251.45
+0.58%		GBX 253GBX 246.6741,382 shs£119.29 million
08/20/2024GBX 255GBX 250
-1.96%		GBX 255GBX 25056,599 shs£118.60 million
08/19/2024GBX 255GBX 255GBX 255GBX 242.7880,604 shs£120.97 million
08/16/2024GBX 240GBX 255
+6.25%		GBX 255GBX 250225,148 shs£119.77 million
08/15/2024GBX 256GBX 240
-6.25%		GBX 247.80GBX 222302,761 shs£112.73 million
08/14/2024GBX 256.28GBX 256
-0.11%		GBX 263GBX 25619,796 shs£120.24 million
08/13/2024GBX 257GBX 256.28
-0.28%		GBX 263GBX 256.1017,652 shs£120.38 million
08/12/2024GBX 261GBX 257
-1.53%		GBX 261GBX 2576,255 shs£120.71 million
08/09/2024GBX 260GBX 261
+0.38%		GBX 261GBX 258.338,340 shs£122.59 million
08/08/2024GBX 265GBX 260
-1.89%		GBX 265GBX 256.6716,320 shs£122.12 million
08/07/2024GBX 255GBX 265
+3.92%		GBX 267GBX 25548,403 shs£124.47 million
08/06/2024GBX 248GBX 255
+2.82%		GBX 258GBX 252.2033,469 shs£119.77 million
08/05/2024N/AGBX 248GBX 268GBX 243.2059,745 shs£116.49 million
08/02/2024GBX 265.90GBX 261
-1.84%		GBX 265GBX 256.5647,871 shs£122.59 million
08/01/2024GBX 266.50GBX 265.90
-0.23%		GBX 266.40GBX 26016,454 shs£124.89 million

Related Companies

This page (LON:SPSY) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored