Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

88.84 -0.07 (-0.08%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 42.34 44.12 37.74 38.77 863,830 +0.13(+0.33%)
Apr 29, 2020 36.63 39.75 36.37 38.64 637,380 +2.52(+6.98%)
Apr 28, 2020 35.37 36.90 34.95 36.12 393,187 +1.58(+4.59%)
Apr 27, 2020 32.66 34.99 32.66 34.54 588,195 +2.01(+6.17%)
Apr 24, 2020 32.57 32.84 32.14 32.53 484,820 +0.27(+0.84%)
Apr 23, 2020 32.08 32.59 31.88 32.26 468,697 +0.38(+1.19%)
Apr 22, 2020 33.48 33.74 31.55 31.88 490,967 -0.86(-2.61%)
Apr 21, 2020 31.61 33.63 31.61 32.74 388,955 +0.07(+0.22%)
Apr 20, 2020 33.12 34.21 32.28 32.66 381,566 -1.44(-4.22%)
Apr 17, 2020 33.57 34.64 33.57 34.10 376,527 +1.24(+3.78%)
Apr 16, 2020 32.58 33.53 31.10 32.86 361,317 +0.15(+0.47%)
Apr 15, 2020 33.06 33.56 31.51 32.71 449,838 -2.01(-5.78%)
Apr 14, 2020 35.19 35.85 33.78 34.72 421,147 +0.19(+0.55%)
Apr 13, 2020 35.91 36.09 33.54 34.53 318,057 -1.40(-3.91%)
Apr 09, 2020 35.69 36.46 35.38 35.93 1,098,037 +1.33(+3.85%)
Apr 08, 2020 34.79 34.84 33.91 34.60 602,071 +0.40(+1.16%)
Apr 07, 2020 35.39 35.62 33.86 34.20 547,917 +0.75(+2.23%)
Apr 06, 2020 33.74 35.78 32.89 33.46 583,865 +1.84(+5.81%)
Apr 03, 2020 31.91 32.93 30.04 31.62 522,917 -0.40(-1.24%)
Apr 02, 2020 29.63 32.39 29.00 32.02 567,056 +2.05(+6.85%)
Apr 01, 2020 30.85 32.16 29.27 29.96 377,516 -2.78(-8.50%)
Mar 31, 2020 32.19 34.46 32.06 32.75 563,890 +0.32(+1.00%)
Mar 30, 2020 31.47 32.42 29.81 32.42 680,954 +0.41(+1.27%)
Mar 27, 2020 32.51 32.85 30.62 32.02 596,223 -2.59(-7.49%)
Mar 26, 2020 33.15 35.37 32.83 34.61 526,219 +1.91(+5.84%)
Mar 25, 2020 27.28 32.82 26.64 32.70 748,591 +5.44(+19.95%)
Mar 24, 2020 24.35 27.94 24.24 27.26 881,591 +3.81(+16.24%)
Mar 23, 2020 23.47 23.99 21.55 23.45 770,313 -0.49(-2.03%)
Mar 20, 2020 24.82 26.68 22.81 23.94 1,309,403 -0.41(-1.70%)
Mar 19, 2020 21.46 25.07 20.30 24.35 1,295,214 +2.42(+11.04%)
Mar 18, 2020 29.51 29.51 17.64 21.93 1,291,443 -9.27(-29.72%)
Mar 17, 2020 37.39 37.87 31.01 31.21 1,229,382 -5.77(-15.61%)
Mar 16, 2020 35.11 38.93 35.11 36.98 622,786 -4.38(-10.60%)
Mar 13, 2020 38.88 41.46 36.03 41.36 607,108 +4.40(+11.91%)
Mar 12, 2020 40.95 41.10 36.72 36.96 757,698 -7.28(-16.46%)
Mar 11, 2020 45.76 45.82 42.93 44.24 701,114 -2.57(-5.50%)
Mar 10, 2020 47.76 48.48 44.84 46.82 752,568 +0.02(+0.04%)
Mar 09, 2020 47.43 48.07 46.37 46.80 533,670 -3.91(-7.71%)
Mar 06, 2020 50.17 51.49 50.17 50.71 643,539 -1.10(-2.12%)
Mar 05, 2020 53.50 54.16 51.24 51.81 587,861 -2.74(-5.02%)
Mar 04, 2020 54.09 54.57 53.59 54.54 640,204 +1.34(+2.52%)
Mar 03, 2020 52.16 54.54 51.84 53.20 968,145 +1.24(+2.39%)
Mar 02, 2020 48.42 52.03 47.93 51.96 662,821 +3.44(+7.09%)
Feb 28, 2020 45.44 48.60 45.02 48.52 992,965 +1.85(+3.97%)
Feb 27, 2020 48.17 48.62 46.63 46.66 741,901 -2.20(-4.50%)
Feb 26, 2020 51.48 51.72 48.76 48.86 535,874 -2.62(-5.09%)
Feb 25, 2020 53.60 53.97 51.34 51.48 785,758 -2.26(-4.20%)
Feb 24, 2020 54.49 55.59 53.62 53.74 687,222 -1.86(-3.35%)
Feb 21, 2020 54.02 55.95 53.76 55.60 1,365,049 +1.34(+2.47%)
Feb 20, 2020 52.94 54.33 52.81 54.26 443,825 +1.40(+2.64%)
Feb 19, 2020 53.96 54.39 51.88 52.87 531,911 -1.04(-1.92%)
Feb 18, 2020 54.37 54.97 53.57 53.90 364,106 -0.50(-0.91%)
Feb 14, 2020 54.36 55.05 54.13 54.40 721,843 +1.16(+2.18%)
Feb 13, 2020 53.26 53.90 52.78 53.24 378,945 -0.09(-0.17%)
Feb 12, 2020 53.11 54.05 52.45 53.33 399,907 +0.46(+0.86%)
Feb 11, 2020 52.52 53.15 52.20 52.87 450,029 +0.32(+0.61%)
Feb 10, 2020 52.84 53.16 51.66 52.55 436,780 -0.53(-0.99%)
Feb 07, 2020 52.58 53.26 52.37 53.08 403,922 +0.24(+0.46%)
Feb 06, 2020 53.36 54.35 52.64 52.83 591,287 -0.39(-0.74%)
Feb 05, 2020 53.28 54.20 52.96 53.23 548,134 +0.41(+0.78%)
Feb 04, 2020 54.40 55.05 52.66 52.82 860,945 -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.