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 28, 2018	64.31	64.50	63.54	64.04	690,842	-0.10(-0.16%)
Sep 27, 2018	65.84	66.54	63.93	64.14	948,872	-1.51(-2.30%)
Sep 26, 2018	67.37	67.55	65.49	65.65	646,532	-1.79(-2.66%)
Sep 25, 2018	68.76	68.76	67.18	67.44	688,793	-0.82(-1.21%)
Sep 24, 2018	69.25	69.28	67.43	68.27	355,736	-0.97(-1.40%)
Sep 21, 2018	70.28	70.71	69.23	69.23	540,096	-1.09(-1.55%)
Sep 20, 2018	70.37	70.64	69.93	70.32	325,776	+0.57(+0.81%)
Sep 19, 2018	70.27	70.53	69.70	69.76	274,130	-0.30(-0.43%)
Sep 18, 2018	70.25	70.54	69.50	70.06	246,359	-0.39(-0.55%)
Sep 17, 2018	71.67	71.67	70.02	70.44	299,157	-0.27(-0.38%)
Sep 14, 2018	71.36	71.62	70.50	70.71	534,612	-0.50(-0.70%)
Sep 13, 2018	71.81	72.05	70.01	71.21	589,988	-0.44(-0.61%)
Sep 12, 2018	69.00	71.98	69.00	71.64	542,576	+2.61(+3.79%)
Sep 11, 2018	69.34	69.89	68.00	69.03	524,633	-0.73(-1.04%)
Sep 10, 2018	70.92	71.47	69.42	69.76	382,671	-1.17(-1.64%)
Sep 07, 2018	73.09	73.54	70.87	70.92	510,226	-2.17(-2.97%)
Sep 06, 2018	73.61	74.30	73.00	73.09	434,441	-0.56(-0.76%)
Sep 05, 2018	73.01	73.97	72.23	73.65	441,905	+0.60(+0.82%)

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.