Indicators

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	539.66	541.08	517.85	519.70	186,633	-17.43(-3.24%)
Feb 27, 2018	546.82	550.03	523.44	537.13	326,151	-10.58(-1.93%)
Feb 26, 2018	558.51	570.77	541.50	547.71	411,113	+2.21(+0.41%)
Feb 23, 2018	545.98	553.77	543.40	545.50	71,086	-0.47(-0.09%)
Feb 22, 2018				545.98	177,472	+14.90(+2.81%)
Feb 21, 2018	537.82	537.82	526.65	531.08	133,653	-5.42(-1.01%)
Feb 20, 2018	539.82	543.34	535.45	536.50	90,251	-3.37(-0.62%)
Feb 16, 2018		539.87	539.87	539.87	0	-2.42(-0.45%)
Feb 15, 2018	558.09	559.74	537.03	542.29	118,227	-13.32(-2.40%)
Feb 14, 2018	536.50	570.72	532.34	555.61	169,913	+16.22(+3.01%)
Feb 13, 2018	532.76	540.71	528.39	539.39	187,695	+2.32(+0.43%)
Feb 12, 2018	563.61	568.43	535.55	537.08	169,369	-27.48(-4.87%)
Feb 09, 2018	585.04	591.89	549.35	564.56	253,231	-19.85(-3.40%)
Feb 08, 2018	582.99	602.63	582.99	584.41	238,016	+1.05(+0.18%)
Feb 07, 2018	586.62	591.33	576.78	583.36	174,550	-2.90(-0.49%)
Feb 06, 2018	567.40	590.73	558.51	586.25	248,474	+3.58(+0.61%)
Feb 05, 2018	594.41	603.10	580.51	582.67	53,005	-14.06(-2.36%)
Feb 02, 2018	616.00	619.37	594.94	596.73	120,849	-23.32(-3.76%)

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.