Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

91.86 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 32.20 34.46 32.06 32.75 563,743 +0.32(+1.00%)
Mar 30, 2020 31.47 32.43 29.82 32.43 680,776 +0.41(+1.27%)
Mar 27, 2020 32.52 32.86 30.63 32.02 596,067 -2.59(-7.49%)
Mar 26, 2020 33.16 35.37 32.83 34.62 526,081 +1.91(+5.84%)
Mar 25, 2020 27.29 32.83 26.65 32.71 748,395 +5.44(+19.95%)
Mar 24, 2020 24.36 27.94 24.24 27.27 881,361 +3.81(+16.24%)
Mar 23, 2020 23.48 24.00 21.56 23.46 770,111 -0.49(-2.03%)
Mar 20, 2020 24.83 26.68 22.82 23.95 1,309,060 -0.41(-1.70%)
Mar 19, 2020 21.47 25.07 20.31 24.36 1,294,875 +2.42(+11.04%)
Mar 18, 2020 29.52 29.52 17.64 21.94 1,291,105 -9.28(-29.72%)
Mar 17, 2020 37.40 37.88 31.02 31.21 1,229,061 -5.77(-15.61%)
Mar 16, 2020 35.12 38.94 35.12 36.99 622,623 -4.39(-10.60%)
Mar 13, 2020 38.89 41.47 36.04 41.37 606,949 +4.40(+11.91%)
Mar 12, 2020 40.96 41.11 36.73 36.97 757,500 -7.29(-16.46%)
Mar 11, 2020 45.77 45.83 42.94 44.25 700,931 -2.58(-5.50%)
Mar 10, 2020 47.78 48.50 44.85 46.83 752,371 +0.02(+0.04%)
Mar 09, 2020 47.44 48.08 46.38 46.81 533,531 -3.91(-7.71%)
Mar 06, 2020 50.18 51.50 50.18 50.72 643,370 -1.10(-2.12%)
Mar 05, 2020 53.51 54.18 51.25 51.82 587,708 -2.74(-5.02%)
Mar 04, 2020 54.11 54.58 53.60 54.56 640,037 +1.34(+2.52%)
Mar 03, 2020 52.17 54.56 51.85 53.21 967,892 +1.24(+2.39%)
Mar 02, 2020 48.43 52.04 47.95 51.97 662,648 +3.44(+7.09%)
Feb 28, 2020 45.45 48.61 45.03 48.53 992,705 +1.86(+3.97%)
Feb 27, 2020 48.18 48.63 46.64 46.68 741,707 -2.20(-4.50%)
Feb 26, 2020 51.49 51.74 48.77 48.87 535,734 -2.62(-5.09%)
Feb 25, 2020 53.61 53.99 51.35 51.49 785,553 -2.26(-4.21%)
Feb 24, 2020 54.50 55.60 53.64 53.76 687,043 -1.86(-3.35%)
Feb 21, 2020 54.03 55.96 53.77 55.62 1,364,692 +1.34(+2.47%)
Feb 20, 2020 52.95 54.34 52.83 54.28 443,709 +1.40(+2.64%)
Feb 19, 2020 53.97 54.40 51.90 52.88 531,772 -1.04(-1.92%)
Feb 18, 2020 54.39 54.98 53.58 53.92 364,010 -0.50(-0.91%)
Feb 14, 2020 54.38 55.06 54.14 54.41 721,654 +1.16(+2.18%)
Feb 13, 2020 53.28 53.91 52.79 53.25 378,846 -0.09(-0.17%)
Feb 12, 2020 53.13 54.06 52.46 53.34 399,803 +0.46(+0.86%)
Feb 11, 2020 52.54 53.16 52.21 52.88 449,911 +0.32(+0.61%)
Feb 10, 2020 52.86 53.17 51.68 52.56 436,666 -0.53(-0.99%)
Feb 07, 2020 52.59 53.28 52.38 53.09 403,816 +0.24(+0.46%)
Feb 06, 2020 53.38 54.37 52.65 52.85 591,132 -0.39(-0.74%)
Feb 05, 2020 53.30 54.22 52.97 53.24 547,990 +0.41(+0.78%)
Feb 04, 2020 54.41 55.06 52.67 52.83 860,719 -0.95(-1.76%)
Feb 03, 2020 55.34 55.85 53.47 53.78 710,467 -1.14(-2.07%)
Jan 31, 2020 54.06 55.88 53.72 54.91 580,171 +0.80(+1.47%)
Jan 30, 2020 53.43 54.71 48.73 54.12 1,848,184 -1.10(-1.99%)
Jan 29, 2020 56.24 56.50 55.05 55.22 605,347 -0.82(-1.47%)
Jan 28, 2020 55.66 56.35 55.43 56.04 367,938 +0.78(+1.41%)
Jan 27, 2020 53.74 55.46 53.66 55.26 578,368 +0.77(+1.41%)
Jan 24, 2020 55.44 55.61 53.92 54.49 441,503 -0.66(-1.20%)
Jan 23, 2020 54.29 55.31 54.11 55.16 511,014 +0.55(+1.00%)
Jan 22, 2020 55.64 55.71 54.61 54.61 559,096 -0.71(-1.28%)
Jan 21, 2020 56.76 56.76 55.24 55.32 368,461 -1.73(-3.04%)
Jan 17, 2020 57.19 57.59 56.99 57.05 430,767 +0.11(+0.19%)
Jan 16, 2020 57.03 57.36 56.81 56.94 297,561 +0.42(+0.74%)
Jan 15, 2020 56.45 57.23 56.32 56.52 412,389 +0.06(+0.11%)
Jan 14, 2020 56.40 57.06 56.26 56.46 296,641 -0.20(-0.35%)
Jan 13, 2020 56.72 57.19 56.42 56.66 319,042 +0.10(+0.17%)
Jan 10, 2020 56.26 57.01 55.83 56.56 428,866 +0.40(+0.72%)
Jan 09, 2020 56.56 56.73 56.07 56.16 450,119 -0.33(-0.59%)
Jan 08, 2020 56.47 57.12 56.24 56.49 377,248 +0.05(+0.09%)
Jan 07, 2020 57.13 57.59 56.37 56.43 448,164 -0.89(-1.54%)
Jan 06, 2020 56.43 57.76 56.34 57.32 502,421 +0.43(+0.75%)
Jan 03, 2020 56.33 57.14 56.20 56.89 432,892 -0.10(-0.17%)
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.