Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

89.14 +0.23 (+0.26%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 54.04 55.86 53.71 54.90 580,366 +0.80(+1.47%)
Jan 30, 2020 53.41 54.69 48.72 54.10 1,848,803 -1.10(-1.99%)
Jan 29, 2020 56.22 56.48 55.03 55.20 605,549 -0.82(-1.47%)
Jan 28, 2020 55.64 56.33 55.41 56.02 368,061 +0.78(+1.41%)
Jan 27, 2020 53.72 55.44 53.64 55.24 578,562 +0.77(+1.41%)
Jan 24, 2020 55.42 55.59 53.90 54.48 441,651 -0.66(-1.20%)
Jan 23, 2020 54.27 55.29 54.09 55.14 511,185 +0.55(+1.00%)
Jan 22, 2020 55.62 55.69 54.59 54.59 559,283 -0.71(-1.28%)
Jan 21, 2020 56.75 56.75 55.22 55.30 368,585 -1.73(-3.04%)
Jan 17, 2020 57.17 57.57 56.97 57.03 430,912 +0.11(+0.19%)
Jan 16, 2020 57.01 57.34 56.79 56.92 297,661 +0.42(+0.74%)
Jan 15, 2020 56.43 57.21 56.30 56.50 412,527 +0.06(+0.11%)
Jan 14, 2020 56.38 57.04 56.24 56.44 296,740 -0.20(-0.35%)
Jan 13, 2020 56.70 57.17 56.40 56.64 319,148 +0.10(+0.17%)
Jan 10, 2020 56.25 56.99 55.81 56.54 429,010 +0.40(+0.72%)
Jan 09, 2020 56.54 56.71 56.05 56.14 450,270 -0.33(-0.59%)
Jan 08, 2020 56.45 57.10 56.22 56.47 377,374 +0.05(+0.10%)
Jan 07, 2020 57.11 57.57 56.35 56.42 448,315 -0.88(-1.54%)
Jan 06, 2020 56.42 57.74 56.32 57.30 502,589 +0.43(+0.75%)
Jan 03, 2020 56.31 57.12 56.18 56.87 433,037 -0.10(-0.17%)
Jan 02, 2020 57.71 57.85 56.19 56.97 528,544 -0.50(-0.87%)
Dec 31, 2019 56.71 57.69 56.71 57.47 377,887 +0.55(+0.96%)
Dec 30, 2019 56.87 57.54 56.75 56.92 292,732 +0.02(+0.03%)
Dec 27, 2019 56.96 57.67 56.86 56.91 309,871 +0.11(+0.19%)
Dec 26, 2019 57.20 57.57 56.66 56.80 511,968 -0.38(-0.67%)
Dec 24, 2019 56.97 57.40 56.82 57.18 201,472 +0.19(+0.33%)
Dec 23, 2019 56.82 57.06 55.78 57.00 529,410 +0.21(+0.38%)
Dec 20, 2019 56.58 57.63 56.17 56.78 1,026,156 +1.05(+1.88%)
Dec 19, 2019 55.66 56.35 55.29 55.74 617,745 +0.10(+0.18%)
Dec 18, 2019 55.75 55.98 55.13 55.64 384,948 -0.15(-0.27%)
Dec 17, 2019 55.69 56.17 55.67 55.79 679,391 +0.01(+0.02%)
Dec 16, 2019 56.62 57.68 55.72 55.78 939,144 +0.64(+1.17%)
Dec 13, 2019 56.02 56.37 54.79 55.14 386,836 -0.94(-1.67%)
Dec 12, 2019 55.50 57.10 55.31 56.08 777,161 +0.51(+0.92%)
Dec 11, 2019 54.98 55.80 54.53 55.57 421,713 +0.46(+0.84%)
Dec 10, 2019 56.06 56.71 55.07 55.10 616,328 -1.21(-2.14%)
Dec 09, 2019 56.42 56.89 56.31 56.31 500,998 -0.24(-0.43%)
Dec 06, 2019 56.56 57.08 56.51 56.55 548,036 +0.23(+0.41%)
Dec 05, 2019 56.32 56.96 56.08 56.32 631,412 +0.06(+0.11%)
Dec 04, 2019 56.50 57.56 56.23 56.25 482,698 -0.29(-0.51%)
Dec 03, 2019 55.52 57.04 55.39 56.54 630,754 +0.35(+0.62%)
Dec 02, 2019 55.85 56.62 55.33 56.19 537,083 +0.30(+0.54%)
Nov 29, 2019 56.33 56.34 55.88 55.89 176,526 -0.37(-0.65%)
Nov 27, 2019 55.79 56.34 55.27 56.25 598,377 +0.57(+1.03%)
Nov 26, 2019 56.12 56.30 55.68 55.68 610,588 -0.37(-0.65%)
Nov 25, 2019 55.43 56.59 55.43 56.05 946,784 +0.91(+1.65%)
Nov 22, 2019 55.26 56.59 54.92 55.14 1,755,977 -0.31(-0.56%)
Nov 21, 2019 55.73 55.86 55.26 55.45 595,120 +0.00(+0.00%)
Nov 20, 2019 54.93 55.94 54.61 55.45 1,062,605 +0.15(+0.27%)
Nov 19, 2019 55.23 55.73 54.42 55.30 436,960 +0.08(+0.14%)
Nov 18, 2019 54.77 55.69 54.67 55.22 785,021 +0.36(+0.65%)
Nov 15, 2019 53.90 55.68 53.88 54.86 933,319 +1.11(+2.06%)
Nov 14, 2019 53.73 55.08 53.28 53.75 944,286 +0.04(+0.07%)
Nov 13, 2019 49.06 54.23 48.92 53.72 3,101,220 +8.20(+18.03%)
Nov 12, 2019 46.22 46.30 45.27 45.51 599,547 -0.64(-1.39%)
Nov 11, 2019 46.79 46.79 45.99 46.15 497,051 -0.91(-1.94%)
Nov 08, 2019 47.57 47.57 46.83 47.07 244,282 -0.50(-1.05%)
Nov 07, 2019 47.21 48.07 47.14 47.57 468,601 +0.70(+1.50%)
Nov 06, 2019 46.61 47.28 46.29 46.86 415,546 +0.20(+0.44%)
Nov 05, 2019 46.70 47.41 46.49 46.66 378,376 -0.08(-0.17%)
Nov 04, 2019 46.17 46.90 46.17 46.74 457,077 +0.89(+1.94%)
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.