Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

88.83 -0.08 (-0.10%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 72.91 72.91 72.91 260,681 +1.63(+2.29%)
Dec 30, 2020 70.60 72.05 70.15 71.27 260,681 +0.53(+0.74%)
Dec 29, 2020 72.14 72.14 69.97 70.74 212,278 -0.89(-1.24%)
Dec 28, 2020 70.88 72.12 70.61 71.63 296,631 +1.18(+1.68%)
Dec 24, 2020 69.95 70.94 69.52 70.45 165,315 +0.98(+1.41%)
Dec 23, 2020 68.22 69.95 67.68 69.47 450,608 +0.87(+1.26%)
Dec 22, 2020 68.57 69.20 67.93 68.60 299,998 +0.04(+0.05%)
Dec 21, 2020 67.10 68.83 66.57 68.57 286,725 +0.55(+0.81%)
Dec 18, 2020 68.00 69.31 67.47 68.01 589,655 +0.01(+0.01%)
Dec 17, 2020 68.11 68.34 66.81 68.00 319,283 +0.38(+0.56%)
Dec 16, 2020 66.19 67.93 66.19 67.62 575,152 +1.87(+2.85%)
Dec 15, 2020 64.63 65.87 63.92 65.75 257,068 +1.65(+2.58%)
Dec 14, 2020 64.94 65.96 64.02 64.10 405,970 -0.35(-0.54%)
Dec 11, 2020 63.70 64.87 63.60 64.45 299,756 +0.54(+0.85%)
Dec 10, 2020 63.32 64.06 62.80 63.90 239,752 +0.28(+0.44%)
Dec 09, 2020 62.35 63.84 62.21 63.63 407,565 +1.60(+2.57%)
Dec 08, 2020 61.15 62.77 60.58 62.03 518,063 +0.58(+0.95%)
Dec 07, 2020 62.13 62.76 61.03 61.45 396,531 -1.00(-1.60%)
Dec 04, 2020 61.87 63.27 61.87 62.45 232,265 +0.66(+1.08%)
Dec 03, 2020 60.38 63.12 60.31 61.78 430,812 +1.76(+2.94%)
Dec 02, 2020 60.87 61.27 59.79 60.02 474,029 -1.36(-2.21%)
Dec 01, 2020 61.84 62.50 60.92 61.38 235,420 -0.31(-0.51%)
Nov 30, 2020 62.03 62.17 60.99 61.69 390,865 -0.56(-0.90%)
Nov 27, 2020 63.01 63.28 61.65 62.25 129,891 -0.67(-1.07%)
Nov 25, 2020 63.38 63.38 62.15 62.93 189,749 -0.35(-0.55%)
Nov 24, 2020 61.25 63.56 60.89 63.28 389,368 +2.46(+4.05%)
Nov 23, 2020 60.28 61.56 59.95 60.81 320,978 +0.77(+1.29%)
Nov 20, 2020 59.93 60.86 59.89 60.04 268,142 -0.23(-0.38%)
Nov 19, 2020 59.71 60.40 59.26 60.27 408,122 +0.49(+0.81%)
Nov 18, 2020 59.94 60.44 59.61 59.78 539,706 -0.18(-0.31%)
Nov 17, 2020 59.18 60.72 58.78 59.97 533,515 +0.44(+0.74%)
Nov 16, 2020 60.25 60.92 57.76 59.53 689,232 -0.56(-0.93%)
Nov 13, 2020 62.76 62.86 59.24 60.09 1,303,825 +1.88(+3.23%)
Nov 12, 2020 57.82 59.16 57.17 58.21 568,497 -0.14(-0.24%)
Nov 11, 2020 57.55 59.15 57.38 58.35 739,886 +1.71(+3.03%)
Nov 10, 2020 56.04 57.01 55.10 56.63 530,784 +0.82(+1.48%)
Nov 09, 2020 61.40 61.49 55.71 55.81 731,719 -2.47(-4.23%)
Nov 06, 2020 58.29 58.88 57.80 58.27 160,632 +0.24(+0.41%)
Nov 05, 2020 56.86 59.69 56.76 58.03 634,259 +1.96(+3.50%)
Nov 04, 2020 55.37 56.90 54.58 56.07 137,975 +0.21(+0.38%)
Nov 03, 2020 55.26 56.26 55.07 55.86 337,597 +1.07(+1.96%)
Nov 02, 2020 53.23 55.49 53.23 54.79 233,725 +2.68(+5.13%)
Oct 30, 2020 52.48 52.71 51.30 52.11 386,084 -0.59(-1.11%)
Oct 29, 2020 52.16 53.05 51.75 52.70 278,895 +0.18(+0.35%)
Oct 28, 2020 53.62 53.78 51.79 52.52 453,673 -2.21(-4.04%)
Oct 27, 2020 55.07 55.38 54.64 54.73 302,693 -0.13(-0.23%)
Oct 26, 2020 55.37 55.44 53.90 54.85 435,145 -0.63(-1.14%)
Oct 23, 2020 56.27 56.32 55.26 55.49 177,109 -0.71(-1.27%)
Oct 22, 2020 55.45 56.29 54.98 56.20 266,243 +0.76(+1.37%)
Oct 21, 2020 55.72 55.97 55.18 55.44 317,203 -0.28(-0.51%)
Oct 20, 2020 57.27 57.29 55.70 55.73 365,829 -0.85(-1.51%)
Oct 19, 2020 57.37 57.48 56.34 56.58 234,755 -0.67(-1.17%)
Oct 16, 2020 56.97 57.95 56.69 57.25 182,457 +0.16(+0.27%)
Oct 15, 2020 56.17 57.27 56.01 57.09 151,196 +0.03(+0.05%)
Oct 14, 2020 57.00 58.22 56.82 57.06 229,781 +0.27(+0.47%)
Oct 13, 2020 57.55 57.55 55.82 56.80 459,946 -1.76(-3.00%)
Oct 12, 2020 56.97 58.79 56.97 58.56 263,853 +1.61(+2.83%)
Oct 09, 2020 56.85 57.76 56.16 56.94 514,742 +0.43(+0.76%)
Oct 08, 2020 55.94 56.76 55.28 56.51 213,295 +0.94(+1.70%)
Oct 07, 2020 55.36 56.48 55.09 55.57 470,452 +0.65(+1.18%)
Oct 06, 2020 54.67 55.95 54.46 54.92 341,231 +0.25(+0.45%)
Oct 05, 2020 54.63 55.03 54.17 54.67 215,806 +0.88(+1.64%)
Oct 02, 2020 52.66 54.14 52.41 53.79 340,251 +0.05(+0.10%)
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.