Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

91.03 +1.36 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 89.80 91.50 89.09 91.03 834,464 +1.36(+1.52%)
Jun 17, 2024 90.00 91.13 88.91 89.67 619,087 -0.32(-0.36%)
Jun 14, 2024 89.46 90.17 88.60 89.99 320,687 -0.23(-0.25%)
Jun 13, 2024 90.22 90.62 89.42 90.22 444,942 -0.14(-0.15%)
Jun 12, 2024 92.24 92.35 90.36 90.36 333,484 -0.29(-0.32%)
Jun 11, 2024 89.39 91.22 88.78 90.65 540,533 +1.05(+1.17%)
Jun 10, 2024 89.40 90.54 89.05 89.60 534,617 -0.73(-0.81%)
Jun 07, 2024 89.56 91.52 89.56 90.33 500,824 +0.60(+0.67%)
Jun 06, 2024 88.06 90.55 88.06 89.73 469,287 +1.58(+1.79%)
Jun 05, 2024 88.95 88.95 87.07 88.15 541,528 -0.48(-0.54%)
Jun 04, 2024 87.44 88.79 86.86 88.63 423,350 +0.30(+0.34%)
Jun 03, 2024 89.80 90.89 88.28 88.33 397,102 -1.41(-1.57%)
May 31, 2024 87.69 89.79 87.47 89.74 619,457 +2.12(+2.42%)
May 30, 2024 87.88 89.11 87.48 87.62 504,574 -0.39(-0.44%)
May 29, 2024 89.79 90.00 87.90 88.01 326,084 -2.26(-2.50%)
May 28, 2024 92.37 92.42 90.10 90.27 283,218 -2.06(-2.23%)
May 24, 2024 92.67 92.88 90.89 92.33 476,301 +0.14(+0.15%)
May 23, 2024 92.09 92.45 91.46 92.19 269,602 +0.06(+0.06%)
May 22, 2024 93.59 93.59 91.12 92.13 708,783 -2.00(-2.13%)
May 21, 2024 92.90 95.42 92.80 94.13 2,441,669 +0.82(+0.87%)
May 20, 2024 92.75 93.41 91.43 93.31 553,327 +1.67(+1.82%)
May 17, 2024 93.07 93.07 91.60 91.64 271,838 -1.28(-1.38%)
May 16, 2024 94.61 95.12 92.81 92.93 255,130 -1.71(-1.81%)
May 15, 2024 94.56 94.89 93.96 94.64 340,990 +0.55(+0.58%)
May 14, 2024 95.34 95.34 93.43 94.09 663,960 -1.03(-1.08%)
May 13, 2024 95.08 95.95 94.58 95.12 490,535 +0.75(+0.79%)
May 10, 2024 96.17 96.30 92.40 94.37 696,540 +0.19(+0.20%)
May 09, 2024 89.09 94.84 87.09 94.18 1,752,372 +10.04(+11.94%)
May 08, 2024 84.86 86.12 84.08 84.14 447,615 -0.78(-0.91%)
May 07, 2024 85.00 85.80 84.52 84.91 271,963 -0.09(-0.11%)
May 06, 2024 83.85 85.10 83.48 85.00 326,920 +1.71(+2.06%)
May 03, 2024 83.81 84.27 82.73 83.29 346,815 +0.40(+0.48%)
May 02, 2024 82.14 83.07 81.60 82.89 305,802 +1.38(+1.70%)
May 01, 2024 81.20 82.30 80.71 81.51 217,532 +0.01(+0.01%)
Apr 30, 2024 81.82 82.72 81.23 81.50 263,025 -0.46(-0.56%)
Apr 29, 2024 82.36 82.56 81.27 81.96 211,507 -0.24(-0.29%)
Apr 26, 2024 80.17 82.97 79.77 82.20 283,436 +2.23(+2.79%)
Apr 25, 2024 80.17 80.58 78.95 79.97 295,817 -0.86(-1.06%)
Apr 24, 2024 80.05 81.03 79.54 80.82 232,501 +0.68(+0.84%)
Apr 23, 2024 79.71 80.52 79.24 80.14 304,934 +0.70(+0.88%)
Apr 22, 2024 80.32 80.72 79.35 79.45 363,524 -0.56(-0.70%)
Apr 19, 2024 78.48 80.05 78.43 80.01 220,054 +1.26(+1.61%)
Apr 18, 2024 78.91 79.55 78.60 78.74 198,033 -0.04(-0.05%)
Apr 17, 2024 79.37 79.65 78.43 78.78 263,162 -0.31(-0.39%)
Apr 16, 2024 78.28 79.27 77.57 79.09 334,531 +0.87(+1.11%)
Apr 15, 2024 80.32 80.46 78.18 78.22 286,601 -1.48(-1.86%)
Apr 12, 2024 79.96 80.06 79.10 79.71 297,224 -0.67(-0.83%)
Apr 11, 2024 81.50 81.50 80.10 80.37 242,472 -0.71(-0.87%)
Apr 10, 2024 82.17 82.41 80.75 81.08 321,017 -2.54(-3.04%)
Apr 09, 2024 83.35 84.40 82.99 83.62 270,912 +0.27(+0.32%)
Apr 08, 2024 84.50 84.70 83.03 83.35 242,392 -0.68(-0.81%)
Apr 05, 2024 84.35 85.08 83.51 84.03 214,778 -0.66(-0.78%)
Apr 04, 2024 84.27 85.94 84.27 84.68 353,157 +0.52(+0.61%)
Apr 03, 2024 83.81 84.62 83.29 84.17 241,068 -0.54(-0.63%)
Apr 02, 2024 84.89 85.39 84.11 84.70 487,736 -1.09(-1.26%)
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.