Indicators

Spectrum Brands Holdings Inc (NY: SPB )

92.06 -1.29 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	542.08	543.50	520.17	522.03	185,800	-17.51(-3.24%)
Feb 27, 2018	549.27	552.50	525.79	539.54	324,696	-10.63(-1.93%)
Feb 26, 2018	561.01	573.33	543.93	550.17	409,278	+2.22(+0.41%)
Feb 23, 2018	548.42	556.25	545.83	547.95	70,768	-0.48(-0.09%)
Feb 22, 2018				548.42	176,681	+14.97(+2.81%)
Feb 21, 2018	540.23	540.23	529.01	533.46	133,056	-5.45(-1.01%)
Feb 20, 2018	542.24	545.78	537.85	538.90	89,848	-3.38(-0.62%)
Feb 16, 2018		542.29	542.29	542.29	0	-2.43(-0.45%)
Feb 15, 2018	560.59	562.25	539.43	544.72	117,699	-13.38(-2.40%)
Feb 14, 2018	538.90	573.28	534.73	558.10	169,155	+16.29(+3.01%)
Feb 13, 2018	535.15	543.13	530.76	541.81	186,858	+2.33(+0.43%)
Feb 12, 2018	566.14	570.98	537.95	539.49	168,613	-27.61(-4.87%)
Feb 09, 2018	587.66	594.54	551.81	567.09	252,102	-19.94(-3.40%)
Feb 08, 2018	585.60	605.33	585.60	587.03	236,954	+1.06(+0.18%)
Feb 07, 2018	589.25	593.98	579.36	585.97	173,771	-2.91(-0.49%)
Feb 06, 2018	569.95	593.38	561.01	588.88	247,365	+3.60(+0.61%)
Feb 05, 2018	597.08	605.80	583.12	585.28	52,768	-14.12(-2.36%)
Feb 02, 2018	618.76	622.15	597.61	599.40	120,309	-23.43(-3.76%)

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.