Indicators

Spectrum Brands Holdings Inc (NY: SPB )

94.56 +0.82 (+0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	80.88	84.65		84.09	1,037,260	+2.60(+3.19%)
Jan 28, 2022	82.41	82.60	79.51	81.49	429,687	-1.25(-1.51%)
Jan 27, 2022	83.18	83.56	81.84	82.74	651,660	+0.77(+0.94%)
Jan 26, 2022	82.26	83.57	80.93	81.97	661,534	+0.56(+0.68%)
Jan 25, 2022	82.29	82.43	79.36	81.42	827,125	-2.31(-2.76%)
Jan 24, 2022	83.07	84.00	79.97	83.73	567,727	-0.27(-0.32%)
Jan 21, 2022	85.78	87.02	83.78	84.01	659,246	-2.65(-3.06%)
Jan 20, 2022	87.50	88.21	85.52	86.66	620,207	-0.97(-1.11%)
Jan 19, 2022	91.84	91.84	87.51	87.63	436,183	-3.83(-4.19%)
Jan 18, 2022	92.50	93.06	90.46	91.46	351,225	-2.63(-2.80%)
Jan 14, 2022				94.09	0	-0.80(-0.84%)
Jan 13, 2022	96.17	96.92	94.59	94.89	191,112	-1.45(-1.50%)
Jan 12, 2022	96.38	96.47	95.14	96.34	208,382	+0.77(+0.81%)
Jan 11, 2022	93.62	95.71	93.39	95.57	238,823	+1.19(+1.27%)
Jan 10, 2022	95.15	95.15	91.98	94.37	306,624	-0.76(-0.80%)
Jan 07, 2022	95.75	96.32	94.84	95.14	192,580	-0.96(-1.00%)
Jan 06, 2022	95.12	97.06	94.81	96.09	202,336	+1.02(+1.07%)
Jan 05, 2022	96.78	97.99	95.02	95.08	203,329	-2.25(-2.31%)
Jan 04, 2022	95.96	98.20	95.81	97.33	362,708	+1.51(+1.57%)

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.