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 (%)
Jun 28, 2019	46.05	47.24	46.00	47.14	1,152,228	+1.45(+3.17%)
Jun 27, 2019	46.04	46.36	45.44	45.69	563,606	-0.21(-0.46%)
Jun 26, 2019	47.31	47.31	45.88	45.90	592,725	-1.40(-2.97%)
Jun 25, 2019	47.49	47.69	47.20	47.30	519,311	-0.20(-0.42%)
Jun 24, 2019	48.67	48.67	47.47	47.51	448,319	-0.95(-1.95%)
Jun 21, 2019	48.66	49.04	48.14	48.45	676,667	-0.33(-0.68%)
Jun 20, 2019	50.35	50.55	47.82	48.79	642,349	-1.14(-2.28%)
Jun 19, 2019	49.50	49.93	48.77	49.93	540,452	+0.14(+0.28%)
Jun 18, 2019	51.13	51.77	49.36	49.78	513,718	-0.82(-1.63%)
Jun 17, 2019	51.18	51.31	49.54	50.61	440,943	-0.48(-0.94%)
Jun 14, 2019	52.04	52.27	51.01	51.09	482,290	-1.03(-1.97%)
Jun 13, 2019	51.95	52.30	51.23	52.12	472,877	+0.22(+0.42%)
Jun 12, 2019	51.27	52.32	51.13	51.90	461,889	+0.67(+1.32%)
Jun 11, 2019	51.47	52.20	51.14	51.22	399,614	+0.16(+0.31%)
Jun 10, 2019	51.07	51.68	50.71	51.06	401,770	+0.27(+0.53%)
Jun 07, 2019	51.46	51.84	50.51	50.79	395,939	-0.46(-0.89%)
Jun 06, 2019	51.41	51.88	50.71	51.25	278,617	-0.26(-0.51%)
Jun 05, 2019	51.63	51.63	49.95	51.51	334,074	+0.44(+0.86%)
Jun 04, 2019	48.54	51.19	48.15	51.07	585,718	+2.99(+6.22%)

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.