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, 2020	43.02	43.64	42.50	42.86	451,812	-0.71(-1.62%)
May 28, 2020	46.25	46.25	43.20	43.56	594,070	-2.40(-5.22%)
May 27, 2020	44.53	46.96	44.27	45.96	1,175,161	+3.20(+7.48%)
May 26, 2020	41.66	43.21	41.66	42.77	400,517	+2.35(+5.80%)
May 22, 2020	39.48	40.49	39.11	40.42	328,370	+0.77(+1.94%)
May 21, 2020	38.51	39.93	38.51	39.65	293,902	+1.06(+2.75%)
May 20, 2020	38.72	38.95	38.04	38.59	254,613	+0.44(+1.16%)
May 19, 2020	38.81	39.23	37.47	38.15	306,110	-0.67(-1.73%)
May 18, 2020	36.73	39.16	36.70	38.82	505,695	+3.45(+9.76%)
May 15, 2020	33.70	35.68	33.47	35.37	268,194	+1.31(+3.86%)
May 14, 2020	32.95	34.87	31.73	34.05	411,964	+0.55(+1.65%)
May 13, 2020	35.85	35.91	32.31	33.50	469,242	-2.64(-7.29%)
May 12, 2020	37.01	37.37	36.03	36.14	365,329	-0.89(-2.40%)
May 11, 2020	38.80	38.80	36.89	37.02	294,843	-2.44(-6.18%)
May 08, 2020	38.14	40.01	38.14	39.46	362,621	+1.70(+4.51%)
May 07, 2020	36.92	37.92	36.92	37.76	306,029	+1.44(+3.97%)
May 06, 2020	38.31	38.52	36.24	36.32	527,865	-1.87(-4.90%)
May 05, 2020	38.08	38.64	37.67	38.19	410,933	+0.77(+2.06%)
May 04, 2020	36.61	37.50	36.31	37.42	439,286	-0.12(-0.31%)

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.