Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

92.94 +1.08 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 32.19 34.46 32.06 32.75 563,784 +0.32(+1.00%)
Mar 30, 2020 31.47 32.43 29.82 32.43 680,826 +0.41(+1.27%)
Mar 27, 2020 32.52 32.86 30.63 32.02 596,111 -2.59(-7.49%)
Mar 26, 2020 33.16 35.37 32.83 34.62 526,120 +1.91(+5.84%)
Mar 25, 2020 27.29 32.82 26.65 32.71 748,450 +5.44(+19.95%)
Mar 24, 2020 24.36 27.94 24.24 27.27 881,426 +3.81(+16.24%)
Mar 23, 2020 23.48 24.00 21.56 23.46 770,168 -0.49(-2.03%)
Mar 20, 2020 24.83 26.68 22.82 23.94 1,309,157 -0.41(-1.70%)
Mar 19, 2020 21.47 25.07 20.31 24.36 1,294,970 +2.42(+11.04%)
Mar 18, 2020 29.52 29.52 17.64 21.94 1,291,200 -9.28(-29.72%)
Mar 17, 2020 37.40 37.88 31.01 31.21 1,229,152 -5.77(-15.61%)
Mar 16, 2020 35.12 38.94 35.12 36.98 622,669 -4.39(-10.60%)
Mar 13, 2020 38.88 41.47 36.04 41.37 606,994 +4.40(+11.91%)
Mar 12, 2020 40.95 41.11 36.72 36.97 757,556 -7.29(-16.46%)
Mar 11, 2020 45.76 45.83 42.94 44.25 700,982 -2.58(-5.50%)
Mar 10, 2020 47.77 48.49 44.84 46.83 752,427 +0.02(+0.04%)
Mar 09, 2020 47.44 48.08 46.38 46.81 533,570 -3.91(-7.71%)
Mar 06, 2020 50.18 51.50 50.18 50.72 643,418 -1.10(-2.12%)
Mar 05, 2020 53.51 54.17 51.25 51.81 587,751 -2.74(-5.02%)
Mar 04, 2020 54.10 54.58 53.60 54.55 640,084 +1.34(+2.52%)
Mar 03, 2020 52.17 54.55 51.85 53.21 967,963 +1.24(+2.39%)
Mar 02, 2020 48.43 52.04 47.94 51.97 662,697 +3.44(+7.09%)
Feb 28, 2020 45.45 48.61 45.03 48.53 992,778 +1.86(+3.97%)
Feb 27, 2020 48.18 48.63 46.64 46.67 741,762 -2.20(-4.50%)
Feb 26, 2020 51.49 51.73 48.77 48.87 535,773 -2.62(-5.09%)
Feb 25, 2020 53.61 53.99 51.35 51.49 785,611 -2.26(-4.20%)
Feb 24, 2020 54.50 55.60 53.63 53.75 687,093 -1.86(-3.35%)
Feb 21, 2020 54.03 55.96 53.77 55.62 1,364,792 +1.34(+2.47%)
Feb 20, 2020 52.95 54.34 52.82 54.27 443,742 +1.40(+2.64%)
Feb 19, 2020 53.97 54.40 51.89 52.88 531,811 -1.04(-1.92%)
Feb 18, 2020 54.38 54.98 53.58 53.91 364,037 -0.50(-0.91%)
Feb 14, 2020 54.37 55.06 54.14 54.41 721,707 +1.16(+2.18%)
Feb 13, 2020 53.27 53.91 52.79 53.25 378,874 -0.09(-0.17%)
Feb 12, 2020 53.12 54.06 52.46 53.34 399,832 +0.46(+0.86%)
Feb 11, 2020 52.53 53.16 52.21 52.88 449,944 +0.32(+0.61%)
Feb 10, 2020 52.85 53.17 51.67 52.56 436,698 -0.53(-0.99%)
Feb 07, 2020 52.59 53.27 52.38 53.09 403,846 +0.24(+0.46%)
Feb 06, 2020 53.37 54.36 52.65 52.84 591,175 -0.39(-0.74%)
Feb 05, 2020 53.29 54.21 52.97 53.24 548,031 +0.41(+0.78%)
Feb 04, 2020 54.41 55.06 52.67 52.83 860,783 -0.95(-1.76%)
Feb 03, 2020 55.34 55.85 53.47 53.77 710,520 -1.14(-2.07%)
Jan 31, 2020 54.05 55.88 53.72 54.91 580,214 +0.80(+1.47%)
Jan 30, 2020 53.43 54.70 48.73 54.11 1,848,320 -1.10(-1.99%)
Jan 29, 2020 56.23 56.49 55.04 55.21 605,391 -0.82(-1.47%)
Jan 28, 2020 55.65 56.35 55.43 56.04 367,965 +0.78(+1.41%)
Jan 27, 2020 53.74 55.46 53.66 55.26 578,410 +0.77(+1.41%)
Jan 24, 2020 55.44 55.61 53.92 54.49 441,535 -0.66(-1.20%)
Jan 23, 2020 54.28 55.30 54.11 55.15 511,051 +0.55(+1.00%)
Jan 22, 2020 55.63 55.71 54.61 54.61 559,137 -0.71(-1.28%)
Jan 21, 2020 56.76 56.76 55.23 55.31 368,488 -1.73(-3.04%)
Jan 17, 2020 57.19 57.58 56.98 57.05 430,799 +0.11(+0.19%)
Jan 16, 2020 57.03 57.35 56.81 56.94 297,583 +0.42(+0.74%)
Jan 15, 2020 56.45 57.23 56.31 56.52 412,419 +0.06(+0.11%)
Jan 14, 2020 56.39 57.06 56.25 56.46 296,663 -0.20(-0.35%)
Jan 13, 2020 56.72 57.19 56.41 56.65 319,065 +0.10(+0.17%)
Jan 10, 2020 56.26 57.00 55.82 56.56 428,898 +0.40(+0.72%)
Jan 09, 2020 56.56 56.73 56.06 56.15 450,152 -0.33(-0.59%)
Jan 08, 2020 56.47 57.12 56.23 56.48 377,275 +0.05(+0.10%)
Jan 07, 2020 57.13 57.58 56.37 56.43 448,197 -0.89(-1.54%)
Jan 06, 2020 56.43 57.75 56.33 57.32 502,458 +0.43(+0.75%)
Jan 03, 2020 56.32 57.14 56.20 56.89 432,924 -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.