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 (%)
Sep 29, 2017	553.73	558.47	551.73	557.62	78,109	+4.53(+0.82%)
Sep 28, 2017	557.10	560.52	549.33	553.10	108,328	-4.84(-0.87%)
Sep 27, 2017		559.78	548.30	557.94	79,947	+4.05(+0.73%)
Sep 26, 2017	546.36	554.62	542.67	553.89	64,872	+9.27(+1.70%)
Sep 25, 2017	555.20	557.83	543.12	544.62	83,122	-10.32(-1.86%)
Sep 22, 2017	550.83	555.78	546.99	554.94	41,715	+5.11(+0.93%)
Sep 21, 2017	552.88	553.89	542.83	549.83	40,753	-4.05(-0.73%)
Sep 20, 2017	562.31	565.68	549.41	553.89	76,111	-8.69(-1.54%)
Sep 19, 2017	548.78	563.57	548.62	562.57	76,752	+13.58(+2.47%)
Sep 18, 2017	552.62	556.99	547.99	548.99	56,568	-2.74(-0.50%)
Sep 15, 2017	553.62	553.73	549.63	551.73	55,184	-2.16(-0.39%)
Sep 14, 2017	558.73	558.73	552.36	553.89	51,422	-5.26(-0.94%)
Sep 13, 2017	559.94	563.99	557.86	559.15	52,370	-0.89(-0.16%)
Sep 12, 2017	552.15	560.68	551.83	560.04	51,399	+9.26(+1.68%)
Sep 11, 2017	544.30	553.99	544.30	550.78	56,805	+8.21(+1.51%)
Sep 08, 2017	546.46	546.46	538.41	542.57	53,471	-5.63(-1.03%)
Sep 07, 2017	553.83	554.73	547.88	548.20	93,695	-4.32(-0.78%)
Sep 06, 2017	559.41	560.47	549.46	552.52	72,393	-6.90(-1.23%)
Sep 05, 2017	575.68	576.21	557.15	559.41	71,771	-17.58(-3.05%)

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.