Indicators

Spectrum Brands Holdings Inc (NY: SPB )

93.53 +0.59 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		594.03	594.03	594.03	0	+2.43(+0.41%)
Dec 28, 2017	603.33	603.33	590.25	591.60	46,697	-8.77(-1.46%)
Dec 27, 2017	601.48	605.07	596.56	600.37	33,721	-0.90(-0.15%)
Dec 26, 2017	602.69	604.52	596.99	601.27	31,932	-1.80(-0.30%)
Dec 22, 2017	607.18	608.88	600.74	603.06	58,893	-2.75(-0.45%)
Dec 21, 2017	609.19	611.36	605.23	605.81	81,797	-3.28(-0.54%)
Dec 20, 2017	576.96	619.66	576.06	609.09	246,867	+36.89(+6.45%)
Dec 19, 2017	573.36	579.17	571.62	572.20	65,876	-1.53(-0.27%)
Dec 18, 2017	582.29	587.82	573.10	573.73	91,571	-6.13(-1.06%)
Dec 15, 2017	581.61	587.47	577.01	579.86	100,946	+1.43(+0.25%)
Dec 14, 2017	587.31	587.95	577.27	578.43	64,198	-8.19(-1.40%)
Dec 13, 2017	585.67	590.64	581.50	586.63	88,813	+1.16(+0.20%)
Dec 12, 2017	600.00	603.06	584.88	585.46	87,786	-15.70(-2.61%)
Dec 11, 2017	603.59	607.87	600.00	601.16	92,624	-3.81(-0.63%)
Dec 08, 2017	611.47	612.95	602.85	604.97	80,115	-6.50(-1.06%)
Dec 07, 2017	607.50	611.57	604.07	611.47	103,583	+5.87(+0.97%)
Dec 06, 2017	605.97	610.51	601.45	605.60	73,592	-2.06(-0.34%)
Dec 05, 2017	600.95	611.52	600.95	607.66	79,067	+4.81(+0.80%)
Dec 04, 2017	606.97	608.88	601.00	602.85	92,348	-0.74(-0.12%)

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.