Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

92.94 +1.08 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 48.45 51.11 47.07 49.28 1,015,514 +1.16(+2.42%)
Jul 30, 2020 46.74 48.17 46.52 48.12 597,862 +0.64(+1.34%)
Jul 29, 2020 45.32 47.57 45.32 47.48 358,557 +2.17(+4.78%)
Jul 28, 2020 44.81 46.12 44.77 45.32 485,627 +0.38(+0.85%)
Jul 27, 2020 44.23 45.14 43.69 44.93 458,484 +0.88(+2.00%)
Jul 24, 2020 44.42 44.43 43.31 44.05 315,720 -0.70(-1.57%)
Jul 23, 2020 44.14 44.93 43.68 44.75 593,327 +0.37(+0.84%)
Jul 22, 2020 43.55 44.44 43.42 44.38 272,270 +0.86(+1.97%)
Jul 21, 2020 44.23 44.87 43.30 43.52 343,188 -0.35(-0.79%)
Jul 20, 2020 44.63 45.05 43.75 43.87 265,608 -0.89(-1.99%)
Jul 17, 2020 44.05 44.85 43.74 44.76 199,454 +0.71(+1.61%)
Jul 16, 2020 43.34 44.39 42.91 44.05 313,482 +0.66(+1.51%)
Jul 15, 2020 43.66 44.02 43.01 43.40 220,847 +0.76(+1.77%)
Jul 14, 2020 41.20 42.68 40.79 42.64 255,279 +1.23(+2.97%)
Jul 13, 2020 41.55 42.82 41.17 41.41 220,513 +0.12(+0.29%)
Jul 10, 2020 40.68 41.61 40.56 41.30 477,262 +0.57(+1.41%)
Jul 09, 2020 40.98 41.30 40.10 40.72 314,928 -0.19(-0.47%)
Jul 08, 2020 40.94 41.45 40.43 40.91 353,955 +0.03(+0.07%)
Jul 07, 2020 41.22 41.63 40.00 40.89 420,119 -0.87(-2.09%)
Jul 06, 2020 43.22 43.22 41.52 41.76 462,734 -0.47(-1.12%)
Jul 02, 2020 43.11 44.09 42.17 42.23 370,117 +0.04(+0.09%)
Jul 01, 2020 41.91 43.05 41.91 42.20 529,984 +0.43(+1.02%)
Jun 30, 2020 41.38 41.80 40.43 41.77 506,254 +0.22(+0.53%)
Jun 29, 2020 39.81 41.64 39.79 41.55 568,040 +2.34(+5.96%)
Jun 26, 2020 40.53 40.74 39.21 39.21 916,281 -1.67(-4.07%)
Jun 25, 2020 41.37 41.56 39.98 40.88 381,861 -0.81(-1.94%)
Jun 24, 2020 41.48 42.30 40.61 41.69 438,904 -0.45(-1.08%)
Jun 23, 2020 43.36 43.55 41.48 42.14 691,352 -0.45(-1.05%)
Jun 22, 2020 41.02 42.77 40.15 42.59 506,969 +1.49(+3.63%)
Jun 19, 2020 42.72 43.10 40.94 41.09 741,223 -1.13(-2.67%)
Jun 18, 2020 42.26 43.17 41.94 42.22 405,348 -0.62(-1.44%)
Jun 17, 2020 43.68 43.68 42.47 42.84 444,173 -0.53(-1.22%)
Jun 16, 2020 43.28 43.71 41.75 43.37 412,341 +1.77(+4.27%)
Jun 15, 2020 39.91 41.98 39.59 41.60 364,483 +0.41(+0.99%)
Jun 12, 2020 41.25 41.97 39.98 41.19 388,908 +1.59(+4.02%)
Jun 11, 2020 41.14 42.25 39.47 39.59 656,876 -3.90(-8.97%)
Jun 10, 2020 44.55 44.55 42.37 43.50 416,310 -1.15(-2.57%)
Jun 09, 2020 45.69 45.89 44.10 44.64 386,453 -1.51(-3.27%)
Jun 08, 2020 45.45 47.63 45.45 46.15 542,956 +1.22(+2.71%)
Jun 05, 2020 46.86 47.62 44.35 44.93 613,858 +0.13(+0.28%)
Jun 04, 2020 42.77 45.03 42.46 44.81 847,308 +1.66(+3.84%)
Jun 03, 2020 43.22 43.79 42.83 43.15 867,017 +0.55(+1.28%)
Jun 02, 2020 43.92 44.09 42.37 42.61 443,007 -0.89(-2.05%)
Jun 01, 2020 43.16 43.96 43.03 43.50 551,856 +0.44(+1.01%)
May 29, 2020 43.22 43.84 42.71 43.06 449,679 -0.71(-1.62%)
May 28, 2020 46.47 46.47 43.41 43.77 591,265 -2.41(-5.22%)
May 27, 2020 44.74 47.18 44.48 46.18 1,169,612 +3.21(+7.48%)
May 26, 2020 41.86 43.42 41.86 42.97 398,626 +2.36(+5.80%)
May 22, 2020 39.67 40.69 39.29 40.61 326,819 +0.77(+1.94%)
May 21, 2020 38.69 40.12 38.69 39.84 292,514 +1.06(+2.75%)
May 20, 2020 38.90 39.14 38.22 38.77 253,411 +0.45(+1.16%)
May 19, 2020 38.99 39.41 37.65 38.33 304,665 -0.67(-1.73%)
May 18, 2020 36.90 39.34 36.87 39.00 503,307 +3.47(+9.76%)
May 15, 2020 33.86 35.85 33.63 35.53 266,928 +1.32(+3.86%)
May 14, 2020 33.11 35.03 31.88 34.22 410,019 +0.56(+1.65%)
May 13, 2020 36.02 36.08 32.47 33.66 467,026 -2.65(-7.29%)
May 12, 2020 37.18 37.55 36.20 36.31 363,604 -0.89(-2.40%)
May 11, 2020 38.98 38.98 37.06 37.20 293,451 -2.45(-6.18%)
May 08, 2020 38.32 40.20 38.32 39.65 360,909 +1.71(+4.51%)
May 07, 2020 37.09 38.10 37.09 37.94 304,584 +1.45(+3.97%)
May 06, 2020 38.50 38.70 36.41 36.49 525,373 -1.88(-4.90%)
May 05, 2020 38.26 38.82 37.85 38.37 408,992 +0.77(+2.06%)
May 04, 2020 36.79 37.68 36.48 37.60 437,212 -0.12(-0.31%)
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.