Indicators

Spectrum Brands Holdings Inc (NY: SPB )

94.80 +0.19 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	45.44	48.60	45.01	48.52	993,038	+1.85(+3.97%)
Feb 27, 2020	48.16	48.61	46.62	46.66	741,956	-2.20(-4.50%)
Feb 26, 2020	51.48	51.72	48.76	48.86	535,914	-2.62(-5.09%)
Feb 25, 2020	53.59	53.97	51.33	51.48	785,816	-2.26(-4.21%)
Feb 24, 2020	54.48	55.58	53.62	53.74	687,273	-1.86(-3.35%)
Feb 21, 2020	54.02	55.94	53.76	55.60	1,365,149	+1.34(+2.47%)
Feb 20, 2020	52.94	54.32	52.81	54.26	443,858	+1.40(+2.64%)
Feb 19, 2020	53.95	54.39	51.88	52.86	531,950	-1.04(-1.92%)
Feb 18, 2020	54.37	54.96	53.57	53.90	364,132	-0.50(-0.91%)
Feb 14, 2020	54.36	55.04	54.12	54.39	721,896	+1.16(+2.18%)
Feb 13, 2020	53.26	53.89	52.78	53.23	378,973	-0.09(-0.17%)
Feb 12, 2020	53.11	54.05	52.45	53.32	399,937	+0.46(+0.86%)
Feb 11, 2020	52.52	53.14	52.20	52.87	450,062	+0.32(+0.61%)
Feb 10, 2020	52.84	53.15	51.66	52.54	436,812	-0.53(-0.99%)
Feb 07, 2020	52.57	53.26	52.37	53.07	403,952	+0.24(+0.46%)
Feb 06, 2020	53.36	54.35	52.63	52.83	591,330	-0.39(-0.74%)
Feb 05, 2020	53.28	54.20	52.96	53.22	548,174	+0.41(+0.78%)
Feb 04, 2020	54.39	55.04	52.65	52.81	861,008	-0.95(-1.76%)

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.