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 (%)
Nov 30, 2020	61.75	61.89	60.72	61.41	392,617	-0.56(-0.90%)
Nov 27, 2020	62.73	62.99	61.38	61.97	130,473	-0.67(-1.07%)
Nov 25, 2020	63.10	63.10	61.87	62.65	190,599	-0.35(-0.55%)
Nov 24, 2020	60.97	63.28	60.62	62.99	391,113	+2.45(+4.05%)
Nov 23, 2020	60.01	61.29	59.68	60.54	322,417	+0.77(+1.29%)
Nov 20, 2020	59.66	60.59	59.62	59.77	269,344	-0.23(-0.38%)
Nov 19, 2020	59.44	60.13	59.00	60.00	409,951	+0.48(+0.81%)
Nov 18, 2020	59.67	60.17	59.34	59.52	542,125	-0.18(-0.31%)
Nov 17, 2020	58.92	60.45	58.51	59.70	535,906	+0.44(+0.74%)
Nov 16, 2020	59.98	60.65	57.50	59.26	692,321	-0.56(-0.93%)
Nov 13, 2020	62.48	62.58	58.98	59.82	1,309,669	+1.87(+3.23%)
Nov 12, 2020	57.57	58.90	56.92	57.95	571,045	-0.14(-0.24%)
Nov 11, 2020	57.29	58.89	57.13	58.09	743,202	+1.71(+3.03%)
Nov 10, 2020	55.79	56.75	54.86	56.38	533,163	+0.82(+1.48%)
Nov 09, 2020	61.12	61.21	55.46	55.56	734,998	-2.45(-4.23%)
Nov 06, 2020	58.03	58.61	57.54	58.01	161,351	+0.24(+0.41%)
Nov 05, 2020	56.61	59.43	56.51	57.78	637,102	+1.95(+3.50%)
Nov 04, 2020	55.12	56.64	54.34	55.82	138,593	+0.21(+0.38%)
Nov 03, 2020	55.01	56.01	54.82	55.61	339,110	+1.07(+1.96%)

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.