Spectrum Brands Holdings Inc (NY: SPB )

52.84 -0.43 (-0.81%)
Streaming Delayed Price Updated: 12:43 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 57.81 57.95 56.37 57.54 382,495 +0.05(+0.09%)
Oct 30, 2018 56.38 57.86 55.79 57.48 571,532 +1.40(+2.50%)
Oct 29, 2018 56.01 56.78 55.43 56.09 600,023 +0.52(+0.94%)
Oct 26, 2018 56.56 56.56 54.90 55.56 569,829 -1.65(-2.88%)
Oct 25, 2018 57.01 57.74 56.22 57.21 544,507 +0.63(+1.11%)
Oct 24, 2018 57.16 57.63 55.85 56.58 689,236 -0.60(-1.05%)
Oct 23, 2018 56.12 57.45 55.62 57.18 480,975 +0.10(+0.17%)
Oct 22, 2018 58.96 59.75 56.80 57.09 551,409 -1.48(-2.53%)
Oct 19, 2018 59.32 59.99 57.94 58.57 367,544 -0.30(-0.51%)
Oct 18, 2018 60.59 61.10 58.85 58.87 214,564 -1.68(-2.78%)
Oct 17, 2018 60.91 62.04 60.25 60.55 333,264 -1.28(-2.08%)
Oct 16, 2018 62.68 62.68 61.36 61.83 443,946 -0.27(-0.44%)
Oct 15, 2018 60.35 62.56 60.19 62.11 550,337 +1.87(+3.10%)
Oct 12, 2018 60.12 60.38 58.50 60.24 558,766 +0.66(+1.12%)
Oct 11, 2018 60.08 61.11 59.33 59.58 557,230 -0.66(-1.09%)
Oct 10, 2018 62.70 63.07 60.18 60.23 549,123 -3.04(-4.80%)
Oct 09, 2018 63.81 64.41 63.03 63.27 575,369 -0.82(-1.27%)
Oct 08, 2018 61.98 64.29 61.97 64.08 635,260 +2.00(+3.22%)
Oct 05, 2018 64.08 64.61 61.01 62.08 550,977 -2.32(-3.60%)
Oct 04, 2018 65.34 65.34 63.32 64.40 745,941 -1.55(-2.35%)
Oct 03, 2018 66.19 66.37 65.42 65.95 697,922 -0.03(-0.04%)
Oct 02, 2018 65.90 66.76 65.32 65.98 587,589 +0.03(+0.04%)
Oct 01, 2018 66.38 66.45 65.72 65.95 527,455 -0.24(-0.36%)
Sep 28, 2018 66.47 66.67 65.68 66.19 668,375 -0.11(-0.16%)
Sep 27, 2018 68.05 68.78 66.08 66.30 918,014 -1.56(-2.30%)
Sep 26, 2018 69.63 69.82 67.69 67.86 625,506 -1.85(-2.66%)
Sep 25, 2018 71.07 71.07 69.44 69.71 666,393 -0.85(-1.21%)
Sep 24, 2018 71.58 71.61 69.70 70.56 344,167 -1.00(-1.40%)
Sep 21, 2018 72.64 73.09 71.55 71.56 522,531 -1.13(-1.55%)
Sep 20, 2018 72.74 73.01 72.28 72.69 315,181 +0.58(+0.81%)
Sep 19, 2018 72.63 72.90 72.04 72.10 265,215 -0.31(-0.43%)
Sep 18, 2018 72.62 72.91 71.84 72.41 238,347 -0.40(-0.55%)
Sep 17, 2018 74.08 74.08 72.38 72.81 289,428 -0.27(-0.38%)
Sep 14, 2018 73.76 74.02 72.87 73.09 517,226 -0.51(-0.70%)
Sep 13, 2018 74.22 74.48 72.37 73.60 570,801 -0.45(-0.61%)
Sep 12, 2018 71.32 74.40 71.32 74.05 524,931 +2.70(+3.79%)
Sep 11, 2018 71.67 72.23 70.29 71.35 507,571 -0.75(-1.04%)
Sep 10, 2018 73.31 73.87 71.76 72.10 370,226 -1.20(-1.64%)
Sep 07, 2018 75.55 76.01 73.25 73.31 493,633 -2.24(-2.97%)
Sep 06, 2018 76.09 76.80 75.45 75.55 420,313 -0.58(-0.76%)
Sep 05, 2018 75.47 76.45 74.66 76.12 427,534 +0.62(+0.82%)
Sep 04, 2018 76.46 77.15 75.05 75.50 316,686 -1.44(-1.87%)
Aug 31, 2018 76.94 76.94 76.94 0 -0.94(-1.21%)
Aug 30, 2018 78.63 78.70 77.33 77.88 370,202 -0.86(-1.09%)
Aug 29, 2018 79.99 80.07 78.60 78.74 196,487 -1.28(-1.59%)
Aug 28, 2018 81.06 81.55 79.61 80.01 349,607 -1.16(-1.43%)
Aug 27, 2018 80.87 81.54 80.25 81.17 251,132 +0.56(+0.69%)
Aug 24, 2018 80.31 80.84 79.60 80.61 376,236 +0.29(+0.36%)
Aug 23, 2018 81.94 82.14 80.15 80.32 536,039 -1.53(-1.87%)
Aug 22, 2018 81.50 81.99 80.94 81.86 327,461 +0.13(+0.16%)
Aug 21, 2018 80.64 81.99 80.64 81.72 449,360 +0.74(+0.91%)
Aug 20, 2018 80.38 81.50 79.84 80.99 623,285 +0.94(+1.17%)
Aug 17, 2018 79.50 80.61 79.01 80.05 356,369 +0.27(+0.34%)
Aug 16, 2018 78.60 80.61 77.93 79.77 522,662 +1.82(+2.34%)
Aug 15, 2018 77.27 78.08 76.50 77.95 335,520 +0.55(+0.71%)
Aug 14, 2018 75.81 77.50 75.58 77.40 507,236 +1.40(+1.84%)
Aug 13, 2018 75.52 76.16 75.04 76.00 317,753 -0.54(-0.71%)
Aug 10, 2018 76.46 77.10 76.20 76.54 311,594 -0.37(-0.48%)
Aug 09, 2018 77.43 79.02 76.70 76.91 319,036 -1.23(-1.58%)
Aug 08, 2018 78.73 79.70 77.87 78.14 329,322 -1.49(-1.87%)
Aug 07, 2018 79.97 80.25 78.19 79.63 458,898 -0.62(-0.77%)
Aug 06, 2018 80.99 81.29 79.96 80.25 677,589 -0.39(-0.48%)
Aug 03, 2018 78.03 80.70 78.03 80.64 500,910 +2.45(+3.13%)
Aug 02, 2018 76.60 78.65 75.54 78.19 460,773 +1.61(+2.11%)
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.