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 31, 2018	37.09	37.35	36.26	36.68	684,843	-0.36(-0.98%)
Dec 28, 2018	37.22	37.97	36.61	37.05	516,799	+0.03(+0.09%)
Dec 27, 2018	36.19	37.06	35.78	37.01	539,585	+0.37(+1.02%)
Dec 26, 2018	36.15	36.81	35.20	36.64	678,891	+0.45(+1.25%)
Dec 24, 2018	36.43	37.05	35.63	36.19	419,244	-0.61(-1.65%)
Dec 21, 2018	37.21	38.59	36.59	36.80	1,334,672	-0.36(-0.96%)
Dec 20, 2018	37.57	38.12	36.67	37.15	901,890	-0.59(-1.56%)
Dec 19, 2018	38.49	39.55	37.55	37.74	601,913	-0.68(-1.76%)
Dec 18, 2018	38.05	39.04	37.98	38.42	825,498	+0.26(+0.68%)
Dec 17, 2018	39.15	39.34	37.82	38.16	1,012,445	-1.11(-2.83%)
Dec 14, 2018	39.26	40.56	39.10	39.27	733,908	-0.24(-0.62%)
Dec 13, 2018	40.70	40.82	39.24	39.51	579,257	-1.04(-2.57%)
Dec 12, 2018	41.81	42.37	40.49	40.55	494,442	-0.93(-2.24%)
Dec 11, 2018	41.07	42.27	40.88	41.48	542,719	+0.89(+2.20%)
Dec 10, 2018	41.05	41.12	39.28	40.59	581,907	-0.53(-1.29%)
Dec 07, 2018	41.42	42.01	40.71	41.12	679,084	+0.03(+0.08%)
Dec 06, 2018	41.01	41.25	40.02	41.08	896,014	-0.29(-0.69%)
Dec 04, 2018	42.99	43.72	41.26	41.37	387,916	-1.76(-4.09%)

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.