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, 2022	87.44	88.15	86.12	87.28	277,273	-1.31(-1.48%)
Feb 25, 2022	86.31	88.67	86.37	88.59	277,118	+2.88(+3.36%)
Feb 24, 2022	82.47	86.04	82.20	85.71	424,257	+0.73(+0.86%)
Feb 23, 2022	86.45	86.76	84.90	84.98	280,039	-0.68(-0.79%)
Feb 22, 2022	85.70	86.61	84.95	85.66	287,045	-1.00(-1.15%)
Feb 18, 2022				86.65	0	-1.01(-1.15%)
Feb 17, 2022	89.12	89.58	87.02	87.66	359,730	-1.88(-2.10%)
Feb 16, 2022	89.53	90.03	88.77	89.54	397,243	-0.01(-0.01%)
Feb 15, 2022	87.43	89.70	87.43	89.55	650,705	+3.26(+3.78%)
Feb 14, 2022	87.74	88.31	85.53	86.29	541,340	-1.31(-1.50%)
Feb 11, 2022	86.71	88.92	85.77	87.60	775,841	+1.33(+1.54%)
Feb 10, 2022	84.94	88.44	84.61	86.27	837,048	+0.52(+0.61%)
Feb 09, 2022	84.18	85.91	83.29	85.75	716,233	+2.62(+3.15%)
Feb 08, 2022	82.14	83.68	81.58	83.13	733,717	+0.71(+0.86%)
Feb 07, 2022	83.81	83.81	81.07	82.42	743,138	-0.75(-0.90%)
Feb 04, 2022	82.80	85.31	80.19	83.17	1,376,930	+0.12(+0.15%)
Feb 03, 2022	84.34		82.51	83.04	629,175	-2.37(-2.77%)
Feb 02, 2022	84.36	85.50	83.62	85.41	368,777	+1.15(+1.37%)

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.