Indicators

Spectrum Brands Holdings Inc (NY: SPB )

94.56 UNCHANGED

Streaming Delayed 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 (%)
Sep 30, 2019	46.70	47.37	46.54	46.81	893,161	+0.11(+0.23%)
Sep 27, 2019	44.40	46.97	43.87	46.70	1,332,798	+2.36(+5.33%)
Sep 26, 2019	44.79	44.83	43.97	44.34	416,995	-0.26(-0.58%)
Sep 25, 2019	44.78	45.81	44.38	44.60	581,098	-0.11(-0.24%)
Sep 24, 2019	44.99	45.39	44.49	44.71	492,457	-0.19(-0.42%)
Sep 23, 2019	43.83	44.95	43.43	44.89	611,409	+0.78(+1.77%)
Sep 20, 2019	45.45	45.46	44.05	44.11	757,061	-1.20(-2.65%)
Sep 19, 2019	46.27	46.33	45.18	45.31	373,709	-0.76(-1.66%)
Sep 18, 2019	47.66	47.66	45.65	46.07	523,055	-1.48(-3.12%)
Sep 17, 2019	49.98	49.98	47.13	47.56	699,630	-2.53(-5.05%)
Sep 16, 2019	51.49	51.53	49.55	50.09	554,323	-3.21(-6.03%)
Sep 13, 2019	53.85	54.17	53.19	53.30	219,392	-0.47(-0.88%)
Sep 12, 2019	53.64	54.25	52.56	53.77	294,790	+0.33(+0.61%)
Sep 11, 2019	52.00	53.69	51.11	53.44	444,692	+1.43(+2.75%)
Sep 10, 2019	51.09	52.22	50.89	52.01	328,280	+0.85(+1.67%)
Sep 09, 2019	49.55	51.45	49.45	51.16	494,592	+1.62(+3.26%)
Sep 06, 2019	49.80	50.16	49.34	49.55	268,046	+0.00(+0.00%)
Sep 05, 2019	49.05	49.85	48.80	49.55	226,379	+0.58(+1.18%)
Sep 04, 2019	49.34	49.72	48.91	48.97	350,657	-0.21(-0.43%)

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.