Spectrum Brands Holdings Inc (NY: SPB )

39.03 -0.45 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 39.67 39.67 38.93 39.03 819,978 -0.45(-1.14%)
Sep 29, 2022 40.38 40.80 38.98 39.48 595,768 -1.43(-3.50%)
Sep 28, 2022 41.47 41.65 40.76 40.91 467,614 -0.25(-0.61%)
Sep 27, 2022 42.60 42.76 40.46 41.16 590,331 -0.71(-1.70%)
Sep 26, 2022 42.72 44.13 41.82 41.87 606,203 -0.99(-2.31%)
Sep 23, 2022 43.68 44.29 42.23 42.86 754,684 -1.73(-3.88%)
Sep 22, 2022 45.70 45.99 44.44 44.59 537,815 -1.08(-2.36%)
Sep 21, 2022 46.34 47.49 45.64 45.67 517,360 -0.29(-0.63%)
Sep 20, 2022 47.25 47.95 45.92 45.96 457,963 -1.53(-3.22%)
Sep 19, 2022 46.68 49.45 46.57 47.49 1,018,920 +0.44(+0.94%)
Sep 16, 2022 48.28 48.88 46.67 47.05 2,589,972 -2.24(-4.54%)
Sep 15, 2022 58.61 59.93 48.59 49.29 4,609,877 -9.54(-16.22%)
Sep 14, 2022 59.76 59.94 58.41 58.83 411,466 -1.03(-1.72%)
Sep 13, 2022 61.26 61.41 59.83 59.86 343,477 -2.69(-4.30%)
Sep 12, 2022 61.79 62.98 61.50 62.55 241,729 +1.13(+1.84%)
Sep 09, 2022 61.04 61.84 60.68 61.42 295,940 +1.05(+1.74%)
Sep 08, 2022 60.29 60.39 59.11 60.37 439,322 -0.39(-0.64%)
Sep 07, 2022 60.11 61.12 59.90 60.76 271,963 +0.33(+0.55%)
Sep 06, 2022 61.47 61.47 60.32 60.43 282,041 -0.63(-1.03%)
Sep 02, 2022 62.86 62.86 60.66 61.06 229,313 -1.18(-1.90%)
Sep 01, 2022 62.55 62.87 60.58 62.24 602,247 -0.75(-1.19%)
Aug 31, 2022 64.85 65.52 62.94 62.99 367,058 -1.78(-2.75%)
Aug 30, 2022 65.97 66.17 64.46 64.77 623,521 -1.20(-1.82%)
Aug 29, 2022 64.74 66.33 64.27 65.97 301,181 +0.38(+0.58%)
Aug 26, 2022 67.56 67.78 65.59 65.59 373,184 -2.32(-3.42%)
Aug 25, 2022 67.00 67.96 66.67 67.91 137,850 +1.12(+1.68%)
Aug 24, 2022 67.30 67.75 66.78 66.79 207,155 -0.25(-0.37%)
Aug 23, 2022 66.66 67.59 66.54 67.04 191,164 +0.22(+0.33%)
Aug 22, 2022 67.53 67.77 66.57 66.82 303,528 -1.18(-1.74%)
Aug 19, 2022 69.33 69.33 67.75 68.00 316,059 -1.86(-2.66%)
Aug 18, 2022 68.26 69.94 68.26 69.86 275,641 +1.46(+2.13%)
Aug 17, 2022 68.99 69.41 67.83 68.40 469,083 -0.94(-1.36%)
Aug 16, 2022 71.00 71.01 68.72 69.34 378,478 -2.05(-2.87%)
Aug 15, 2022 70.00 72.64 69.98 71.39 516,121 +1.49(+2.13%)
Aug 12, 2022 64.57 72.03 63.77 69.90 1,023,716 -0.64(-0.91%)
Aug 11, 2022 70.76 71.67 69.90 70.54 622,810 +0.81(+1.16%)
Aug 10, 2022 68.23 69.75 68.23 69.73 371,270 +2.30(+3.41%)
Aug 09, 2022 69.36 69.36 67.41 67.43 278,922 -2.06(-2.96%)
Aug 08, 2022 68.22 69.49 68.22 69.49 568,328 +1.60(+2.36%)
Aug 05, 2022 66.28 68.02 65.86 67.89 338,328 +0.67(+1.00%)
Aug 04, 2022 68.36 68.41 66.80 67.22 317,907 -1.73(-2.51%)
Aug 03, 2022 69.80 69.80 68.28 68.95 219,255 -0.22(-0.32%)
Aug 02, 2022 69.78 69.84 68.47 69.17 244,562 -0.85(-1.21%)
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.