Indicators

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	184.05	185.52	180.68	181.68	19,418	-2.95(-1.60%)
Apr 27, 2012	181.15	184.79	181.15	184.63	47,790	+3.53(+1.95%)
Apr 26, 2012	178.52	182.52	178.52	181.10	29,649	+2.11(+1.18%)
Apr 25, 2012	179.31	182.15	178.26	179.00	26,345	+0.74(+0.41%)
Apr 24, 2012	178.36	179.84	176.73	178.26	19,645	+0.11(+0.06%)
Apr 23, 2012	177.84	178.78	176.36	178.15	36,628	-2.21(-1.23%)
Apr 20, 2012	180.57	181.84	178.89	180.36	24,337	+1.58(+0.88%)
Apr 19, 2012	180.31	181.42	178.15	178.78	22,899	-1.05(-0.59%)
Apr 18, 2012	180.94	181.31	179.78	179.84	30,755	-1.95(-1.07%)
Apr 17, 2012	181.79	182.84	180.73	181.79	26,694	+1.47(+0.82%)
Apr 16, 2012	181.26	183.05	179.69	180.31	32,864	+0.32(+0.18%)
Apr 13, 2012	178.36	180.84	178.31	180.00	39,978	+1.42(+0.80%)
Apr 12, 2012	177.84	179.05	177.63	178.57	21,836	+0.47(+0.27%)
Apr 11, 2012	175.73	178.68	172.99	178.10	26,847	+4.37(+2.51%)
Apr 10, 2012	176.63	176.63	172.73	173.73	41,109	-2.79(-1.58%)
Apr 09, 2012	179.05	180.57	176.36	176.52	31,263	-5.05(-2.78%)
Apr 05, 2012	178.57	182.21	177.26	181.57	32,835	+2.84(+1.59%)
Apr 04, 2012	181.63	181.63	178.42	178.73	41,466	-3.42(-1.88%)
Apr 03, 2012	185.84	186.31	182.10	182.15	43,201	-3.74(-2.01%)

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.