Indicators

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	475.00	475.74	469.32	472.16	83,621	-4.32(-0.91%)
Jan 29, 2015	476.69	480.16	473.85	476.48	77,026	+2.26(+0.48%)
Jan 28, 2015	487.11	487.48	474.11	474.21	62,643	-10.48(-2.16%)
Jan 27, 2015	490.48	491.85	481.01	484.69	50,512	-8.84(-1.79%)
Jan 26, 2015	495.91	497.25	491.22	493.54	28,645	-1.05(-0.21%)
Jan 23, 2015	506.86	506.86	492.80	494.59	60,082	-13.74(-2.70%)
Jan 22, 2015	497.91	508.33	492.38	508.33	70,914	+12.79(+2.58%)
Jan 21, 2015	494.54	499.38	492.00	495.54	40,789	+0.00(+0.00%)
Jan 20, 2015	498.54	500.93	490.22	495.54	46,430	-0.89(-0.18%)
Jan 16, 2015	488.32	497.17	488.32	496.43	55,186	+5.63(+1.15%)
Jan 15, 2015	514.12	514.28	488.22	490.80	91,653	-23.32(-4.54%)
Jan 14, 2015	508.65	514.86	507.28	514.12	36,338	+0.84(+0.16%)
Jan 13, 2015	513.12	520.34	507.44	513.28	49,426	+2.74(+0.54%)
Jan 12, 2015	507.38	510.54	503.75	510.54	56,851	+3.11(+0.61%)
Jan 09, 2015	503.23	509.33	498.17	507.44	70,279	+5.53(+1.10%)
Jan 08, 2015	501.28	507.17	500.12	501.91	68,836	+5.00(+1.01%)
Jan 07, 2015	495.01	501.64	492.80	496.91	58,545	+6.63(+1.35%)
Jan 06, 2015	496.27	498.17	486.72	490.27	113,223	-3.37(-0.68%)
Jan 05, 2015	483.06	496.80	476.48	493.64	87,847	-1.95(-0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.