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 (%)
May 29, 2015	516.09	516.35	506.45	508.82	97,521	-7.53(-1.46%)
May 28, 2015	512.61	516.72	510.93	516.35	51,687	+4.00(+0.78%)
May 27, 2015	513.72	515.09	509.93	512.35	70,114	+0.74(+0.14%)
May 26, 2015	510.03	511.72	507.82	511.61	92,160	+1.21(+0.24%)
May 22, 2015	508.03	510.40	510.40	510.40	89,902	+3.79(+0.75%)
May 21, 2015	503.35	508.82	501.66	506.61	74,541	+1.58(+0.31%)
May 20, 2015	507.35	509.35	502.19	505.03	90,051	-1.90(-0.37%)
May 19, 2015	502.24	507.77	500.08	506.93	95,568	+4.00(+0.80%)
May 18, 2015	492.76	504.35	492.76	502.93	118,314	+10.74(+2.18%)
May 15, 2015	490.61	496.03	488.92	492.19	117,524	-3.32(-0.67%)
May 14, 2015	501.19	501.71	494.87	495.50	350,093	+2.58(+0.52%)
May 13, 2015	482.08	494.19	480.87	492.92	130,142	+11.21(+2.33%)
May 12, 2015	474.44	482.24	468.07	481.71	104,536	+2.90(+0.60%)
May 11, 2015	479.76	481.44	476.23	478.81	38,846	-2.11(-0.44%)
May 08, 2015	481.76	484.16	477.55	480.92	34,718	-0.84(-0.17%)
May 07, 2015	482.08	485.29	479.87	481.76	41,121	-2.69(-0.55%)
May 06, 2015	485.66	486.08	480.50	484.45	112,452	-0.79(-0.16%)
May 05, 2015	485.71	487.08	483.18	485.24	70,856	-2.05(-0.42%)
May 04, 2015	488.55	490.18	485.81	487.29	69,225	-2.37(-0.48%)

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.