Indicators

Spectrum Brands Holdings Inc (NY: SPB )

92.61 +0.06 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	82.20	82.50	79.72	80.03	303,057	-2.87(-3.46%)
Apr 28, 2022	81.24	83.04	80.29	82.90	315,222	+3.36(+4.22%)
Apr 27, 2022	79.25	80.39	78.61	79.54	234,236	-0.40(-0.51%)
Apr 26, 2022	81.30	81.59	79.95	79.95	259,882	-1.82(-2.22%)
Apr 25, 2022	80.63	81.78	79.10	81.76	294,674	+1.04(+1.29%)
Apr 22, 2022	83.27	83.27	80.45	80.72	303,562	-2.39(-2.88%)
Apr 21, 2022	85.98	85.98	82.87	83.11	212,433	-2.41(-2.82%)
Apr 20, 2022	86.55	87.67	85.42	85.52	354,615	-0.47(-0.55%)
Apr 19, 2022	85.13	86.48	85.06	85.99	275,821	+1.10(+1.30%)
Apr 18, 2022	84.31	85.37	83.70	84.89	238,199	+0.24(+0.28%)
Apr 14, 2022	85.44	86.17	84.54	84.65	308,210	-0.60(-0.71%)
Apr 13, 2022	83.02	85.43	82.56	85.25	211,592	+2.30(+2.77%)
Apr 12, 2022	83.50	84.85	82.84	82.96	503,923	+0.02(+0.02%)
Apr 11, 2022	81.18	83.12	81.18	82.94	282,083	+1.70(+2.10%)
Apr 08, 2022	81.09	82.11	80.52	81.24	284,353	-0.09(-0.12%)
Apr 07, 2022	81.55	81.72	80.29	81.33	235,392	-0.22(-0.27%)
Apr 06, 2022	83.14	84.04	81.41	81.55	333,784	-2.92(-3.45%)
Apr 05, 2022	85.35	86.20	83.81	84.46	401,551	-1.00(-1.17%)
Apr 04, 2022	84.40	85.54	83.44	85.46	264,877	+1.35(+1.60%)

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.