Spectrum Brands Holdings Inc (NY: SPB )

65.02 USD -1.47 (-2.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 65.94 66.38 64.77 65.02 437,568 -1.47(-2.21%)
Dec 01, 2020 66.99 67.71 66.00 66.49 217,312 -0.34(-0.51%)
Nov 30, 2020 67.20 67.35 66.07 66.83 360,801 -0.61(-0.90%)
Nov 27, 2020 68.26 68.55 66.79 67.44 119,900 -0.79(-1.16%)
Nov 25, 2020 68.72 68.72 67.39 68.23 175,000 -0.38(-0.55%)
Nov 24, 2020 66.41 68.92 66.02 68.61 359,103 +2.67(+4.05%)
Nov 23, 2020 65.36 66.75 65.00 65.94 296,029 +0.84(+1.29%)
Nov 20, 2020 64.98 65.99 64.93 65.10 247,300 -0.67(-1.02%)
Nov 19, 2020 65.16 65.91 64.67 65.77 373,995 +0.53(+0.81%)
Nov 18, 2020 65.41 65.96 65.05 65.24 494,576 -0.20(-0.31%)
Nov 17, 2020 64.58 66.26 64.14 65.44 488,903 +0.48(+0.74%)
Nov 16, 2020 65.75 66.48 63.03 64.96 631,599 -0.61(-0.93%)
Nov 13, 2020 68.49 68.60 64.65 65.57 1,194,800 +2.05(+3.23%)
Nov 12, 2020 63.10 64.56 62.39 63.52 520,960 -0.15(-0.24%)
Nov 11, 2020 62.80 64.55 62.62 63.67 678,017 +1.87(+3.03%)
Nov 10, 2020 61.15 62.21 60.13 61.80 486,400 +0.90(+1.48%)
Nov 09, 2020 67.00 67.10 60.79 60.90 670,533 -2.69(-4.23%)
Nov 06, 2020 63.61 64.25 63.07 63.59 147,200 +0.26(+0.41%)
Nov 05, 2020 62.05 65.14 61.94 63.33 581,223 +2.14(+3.50%)
Nov 04, 2020 60.42 62.09 59.56 61.19 126,438 +0.23(+0.38%)
Nov 03, 2020 60.30 61.39 60.09 60.96 309,368 +1.17(+1.96%)
Nov 02, 2020 58.09 60.55 58.09 59.79 214,181 +2.92(+5.13%)
Oct 30, 2020 57.27 57.52 55.98 56.87 353,800 -0.64(-1.11%)
Oct 29, 2020 56.92 57.89 56.47 57.51 255,574 +0.20(+0.35%)
Oct 28, 2020 58.51 58.69 56.52 57.31 415,737 -2.41(-4.04%)
Oct 27, 2020 60.09 60.43 59.63 59.72 277,382 -0.14(-0.23%)
Oct 26, 2020 60.42 60.50 58.82 59.86 398,759 -0.69(-1.14%)
Oct 23, 2020 61.41 61.46 60.30 60.55 162,300 -0.78(-1.27%)
Oct 22, 2020 60.51 61.43 60.00 61.33 243,980 +0.83(+1.37%)
Oct 21, 2020 60.80 61.08 60.22 60.50 290,679 -0.31(-0.51%)
Oct 20, 2020 62.50 62.52 60.78 60.81 335,239 -0.93(-1.51%)
Oct 19, 2020 62.61 62.73 61.48 61.74 215,125 -0.73(-1.17%)
Oct 16, 2020 62.17 63.24 61.86 62.47 167,200 +0.17(+0.27%)
Oct 15, 2020 61.30 62.50 61.12 62.30 138,553 +0.03(+0.05%)
Oct 14, 2020 62.20 63.53 62.00 62.27 210,567 +0.29(+0.47%)
Oct 13, 2020 62.80 62.80 60.92 61.98 421,486 -1.92(-3.00%)
Oct 12, 2020 62.17 64.15 62.17 63.90 241,790 +1.76(+2.83%)
Oct 09, 2020 62.04 63.03 61.28 62.14 471,700 +0.47(+0.76%)
Oct 08, 2020 61.04 61.94 60.32 61.67 195,460 +1.03(+1.70%)
Oct 07, 2020 60.41 61.63 60.12 60.64 431,113 +0.71(+1.18%)
Oct 06, 2020 59.66 61.05 59.43 59.93 312,698 +0.27(+0.45%)
Oct 05, 2020 59.62 60.05 59.11 59.66 197,761 +0.96(+1.64%)
Oct 02, 2020 57.47 59.08 57.19 58.70 311,800 +0.06(+0.10%)
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.