Indicators

Spectrum Brands Holdings Inc (NY: SPB )

92.78 -1.78 (-1.89%)

Streaming Delayed Price Updated: 10:07 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.26	47.46	46.21	47.35	1,147,002	+1.45(+3.17%)
Jun 27, 2019	46.25	46.57	45.64	45.90	561,050	-0.21(-0.46%)
Jun 26, 2019	47.53	47.53	46.08	46.11	590,037	-1.41(-2.97%)
Jun 25, 2019	47.70	47.91	47.41	47.52	516,956	-0.20(-0.42%)
Jun 24, 2019	48.89	48.89	47.69	47.72	446,286	-0.95(-1.95%)
Jun 21, 2019	48.88	49.26	48.36	48.67	673,598	-0.33(-0.68%)
Jun 20, 2019	50.58	50.78	48.04	49.01	639,436	-1.14(-2.28%)
Jun 19, 2019	49.72	50.15	48.99	50.15	538,001	+0.14(+0.28%)
Jun 18, 2019	51.36	52.01	49.59	50.01	511,388	-0.83(-1.63%)
Jun 17, 2019	51.41	51.54	49.77	50.84	438,944	-0.48(-0.94%)
Jun 14, 2019	52.27	52.51	51.24	51.32	480,103	-1.03(-1.97%)
Jun 13, 2019	52.19	52.54	51.46	52.35	470,733	+0.22(+0.42%)
Jun 12, 2019	51.50	52.56	51.37	52.13	459,794	+0.68(+1.32%)
Jun 11, 2019	51.70	52.44	51.37	51.46	397,802	+0.16(+0.31%)
Jun 10, 2019	51.31	51.91	50.95	51.30	399,948	+0.27(+0.54%)
Jun 07, 2019	51.69	52.07	50.74	51.02	394,143	-0.46(-0.89%)
Jun 06, 2019	51.64	52.12	50.95	51.48	277,354	-0.26(-0.51%)
Jun 05, 2019	51.86	51.86	50.18	51.75	332,559	+0.44(+0.86%)
Jun 04, 2019	48.76	51.42	48.37	51.31	583,062	+3.00(+6.22%)

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.