Spectrum Brands Holdings Inc (NY: SPB )

66.68 +14.02 (+26.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 79.46 80.73 78.10 80.13 255,523 -0.08(-0.10%)
Jun 29, 2022 80.81 80.81 79.34 80.20 180,094 -1.06(-1.31%)
Jun 28, 2022 82.00 83.22 81.08 81.27 247,089 -0.63(-0.78%)
Jun 27, 2022 83.02 83.08 81.81 81.90 191,126 -0.92(-1.11%)
Jun 24, 2022 81.10 83.55 81.10 82.82 386,458 +2.67(+3.33%)
Jun 23, 2022 78.46 80.16 78.25 80.15 218,390 +2.53(+3.26%)
Jun 22, 2022 77.29 78.18 76.92 77.62 269,776 +0.02(+0.03%)
Jun 21, 2022 77.00 77.76 76.47 77.61 246,472 +1.58(+2.08%)
Jun 17, 2022 74.38 76.95 74.38 76.02 271,128 +1.73(+2.33%)
Jun 16, 2022 76.44 76.44 74.00 74.29 255,690 -3.80(-4.87%)
Jun 15, 2022 77.34 79.24 76.99 78.09 228,168 +1.12(+1.46%)
Jun 14, 2022 78.25 78.90 76.48 76.97 281,255 -1.18(-1.51%)
Jun 13, 2022 79.09 79.80 77.12 78.15 418,455 -3.19(-3.93%)
Jun 10, 2022 83.19 83.26 81.16 81.35 558,380 -2.35(-2.81%)
Jun 09, 2022 83.55 84.91 83.16 83.70 205,083 -0.27(-0.33%)
Jun 08, 2022 85.73 85.73 83.15 83.97 211,760 -1.64(-1.92%)
Jun 07, 2022 85.90 86.16 85.15 85.62 181,452 -1.39(-1.59%)
Jun 06, 2022 83.79 87.24 83.11 87.00 239,889 +3.51(+4.20%)
Jun 03, 2022 84.42 84.58 82.54 83.50 210,251 -1.30(-1.53%)
Jun 02, 2022 84.23 84.87 82.91 84.80 175,192 +0.92(+1.09%)
Jun 01, 2022 86.11 86.68 83.31 83.88 245,834 -1.84(-2.14%)
May 31, 2022 86.97 87.76 85.48 85.71 346,711 -2.27(-2.58%)
May 27, 2022 87.13 88.50 87.13 87.98 245,643 +0.86(+0.99%)
May 26, 2022 85.72 88.50 85.39 87.12 323,823 +2.22(+2.61%)
May 25, 2022 82.96 84.98 82.38 84.90 199,615 +1.69(+2.03%)
May 24, 2022 81.95 83.23 81.95 83.21 271,578 -0.26(-0.32%)
May 23, 2022 83.45 84.30 82.61 83.48 212,611 +0.10(+0.12%)
May 20, 2022 84.01 84.01 82.25 83.38 272,412 -0.56(-0.66%)
May 19, 2022 81.91 84.77 81.91 83.94 324,294 +0.84(+1.01%)
May 18, 2022 87.83 87.83 82.74 83.10 245,722 -5.39(-6.09%)
May 17, 2022 87.42 88.74 86.72 88.49 337,336 +2.14(+2.48%)
May 16, 2022 86.46 86.77 84.79 86.35 282,500 -0.67(-0.77%)
May 13, 2022 86.64 87.66 85.84 87.02 358,320 +0.98(+1.14%)
May 12, 2022 82.96 86.14 82.77 86.04 356,825 +3.38(+4.09%)
May 11, 2022 85.62 87.32 82.60 82.65 225,251 -2.64(-3.09%)
May 10, 2022 85.75 86.33 83.67 85.29 507,100 +0.16(+0.18%)
May 09, 2022 82.41 86.54 82.25 85.13 662,667 +2.58(+3.12%)
May 06, 2022 82.74 84.21 79.48 82.56 810,111 +3.11(+3.92%)
May 05, 2022 81.96 81.99 78.75 79.44 457,346 -3.00(-3.63%)
May 04, 2022 80.87 82.57 79.58 82.44 335,136 +1.27(+1.57%)
May 03, 2022 80.83 81.92 79.87 81.17 195,896 +0.15(+0.18%)
May 02, 2022 82.65 83.56 79.82 81.02 412,043 -1.70(-2.06%)
Apr 29, 2022 84.96 85.27 82.40 82.72 293,202 -2.97(-3.46%)
Apr 28, 2022 83.97 85.83 82.99 85.69 304,971 +3.47(+4.22%)
Apr 27, 2022 81.91 83.09 81.25 82.22 226,619 -0.42(-0.51%)
Apr 26, 2022 84.03 84.34 82.63 82.63 251,431 -1.88(-2.22%)
Apr 25, 2022 83.34 84.53 81.76 84.51 285,091 +1.08(+1.29%)
Apr 22, 2022 86.07 86.07 83.16 83.43 293,690 -2.47(-2.88%)
Apr 21, 2022 88.87 88.87 85.66 85.90 205,524 -2.49(-2.82%)
Apr 20, 2022 89.46 90.62 88.29 88.39 343,083 -0.49(-0.55%)
Apr 19, 2022 87.99 89.39 87.91 88.88 266,851 +1.14(+1.30%)
Apr 18, 2022 87.15 88.23 86.51 87.74 230,452 +0.24(+0.28%)
Apr 14, 2022 88.31 89.06 87.38 87.50 298,186 -0.62(-0.71%)
Apr 13, 2022 85.81 88.30 85.34 88.12 204,711 +2.37(+2.77%)
Apr 12, 2022 86.31 87.70 85.63 85.75 487,534 +0.02(+0.02%)
Apr 11, 2022 83.91 85.91 83.91 85.73 272,909 +1.76(+2.10%)
Apr 08, 2022 83.82 84.87 83.23 83.97 275,105 -0.10(-0.12%)
Apr 07, 2022 84.29 84.46 82.98 84.06 227,736 -0.22(-0.27%)
Apr 06, 2022 85.93 86.86 84.15 84.29 322,929 -3.01(-3.45%)
Apr 05, 2022 88.22 89.10 86.63 87.30 388,492 -1.03(-1.17%)
Apr 04, 2022 87.23 88.42 86.25 88.33 256,263 +1.39(+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.