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 (%)
Feb 29, 2016	506.38	511.23	503.17	504.23	45,085	-1.32(-0.26%)
Feb 26, 2016	510.96	514.60	503.70	505.54	38,125	-5.37(-1.05%)
Feb 25, 2016	502.75	510.96	502.75	510.91	38,895	+9.00(+1.79%)
Feb 24, 2016	500.64	503.12	494.64	501.91	41,089	-2.79(-0.55%)
Feb 23, 2016	505.07	510.12	500.07	504.70	58,298	-3.53(-0.69%)
Feb 22, 2016	501.59	511.07	501.59	508.23	60,794	+9.90(+1.99%)
Feb 19, 2016	490.12	498.75	487.59	498.33	52,714	+7.32(+1.49%)
Feb 18, 2016	492.64	493.01	483.64	491.01	61,412	-0.63(-0.13%)
Feb 17, 2016	486.75	492.85	485.43	491.64	88,752	+6.79(+1.40%)
Feb 16, 2016	484.75	486.54	477.48	484.85	120,080	+7.79(+1.63%)
Feb 12, 2016	478.32	477.06	477.06	477.06	101,577	+2.84(+0.60%)
Feb 11, 2016	481.95	491.48	472.27	474.21	77,496	-18.11(-3.68%)
Feb 10, 2016	506.12	513.44	492.12	492.33	61,670	-12.11(-2.40%)
Feb 09, 2016	503.70	507.91	494.06	504.44	87,613	-3.63(-0.72%)
Feb 08, 2016	519.49	521.73	491.48	508.07	109,876	-18.06(-3.43%)
Feb 05, 2016	531.76	534.60	521.44	526.13	69,625	-6.16(-1.16%)
Feb 04, 2016	523.13	533.02	521.21	532.29	66,081	+8.79(+1.68%)
Feb 03, 2016	531.66	533.45	509.86	523.50	94,927	+3.74(+0.72%)
Feb 02, 2016	523.44	526.23	502.17	519.76	142,283	+16.79(+3.34%)

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.