Indicators

Spectrum Brands Holdings Inc (NY: SPB )

92.06 -1.29 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	82.56	82.87	80.08	80.39	301,705	-2.88(-3.46%)
Apr 28, 2022	81.60	83.41	80.65	83.27	313,815	+3.37(+4.22%)
Apr 27, 2022	79.61	80.75	78.96	79.90	233,191	-0.41(-0.51%)
Apr 26, 2022	81.67	81.96	80.31	80.31	258,723	-1.82(-2.22%)
Apr 25, 2022	80.99	82.15	79.45	82.13	293,359	+1.05(+1.29%)
Apr 22, 2022	83.64	83.64	80.82	81.08	302,208	-2.40(-2.88%)
Apr 21, 2022	86.36	86.36	83.24	83.48	211,485	-2.42(-2.82%)
Apr 20, 2022	86.94	88.06	85.80	85.90	353,033	-0.47(-0.55%)
Apr 19, 2022	85.51	86.87	85.44	86.37	274,591	+1.11(+1.30%)
Apr 18, 2022	84.69	85.75	84.08	85.27	237,136	+0.24(+0.28%)
Apr 14, 2022	85.82	86.55	84.92	85.03	306,834	-0.60(-0.71%)
Apr 13, 2022	83.40	85.81	82.93	85.63	210,648	+2.31(+2.77%)
Apr 12, 2022	83.88	85.23	83.22	83.33	501,674	+0.02(+0.02%)
Apr 11, 2022	81.54	83.49	81.54	83.31	280,825	+1.71(+2.10%)
Apr 08, 2022	81.46	82.47	80.88	81.60	283,084	-0.09(-0.12%)
Apr 07, 2022	81.91	82.08	80.65	81.69	234,341	-0.22(-0.27%)
Apr 06, 2022	83.51	84.42	81.78	81.91	332,295	-2.93(-3.45%)
Apr 05, 2022	85.73	86.59	84.19	84.84	399,759	-1.00(-1.17%)
Apr 04, 2022	84.77	85.93	83.82	85.84	263,695	+1.35(+1.60%)

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.