Indicators

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	690.18	706.08	690.18	702.24	103,143	+9.90(+1.43%)
Jan 30, 2017	699.29	699.29	682.39	692.34	107,651	-6.11(-0.87%)
Jan 27, 2017	701.56	707.72	690.34	698.45	80,985	-0.53(-0.08%)
Jan 26, 2017	657.49	702.77	651.86	698.98	243,426	+51.75(+8.00%)
Jan 25, 2017	642.28	656.65	639.33	647.23	141,826	+7.42(+1.16%)
Jan 24, 2017	642.23	642.23	637.07	639.80	86,271	-0.16(-0.02%)
Jan 23, 2017	638.96	644.23	638.33	639.96	99,816	-1.42(-0.22%)
Jan 20, 2017	649.12	651.17	640.43	641.38	46,032	-3.53(-0.55%)
Jan 19, 2017	643.12	647.54	640.54	644.91	47,382	+1.26(+0.20%)
Jan 18, 2017	646.17	651.04	643.38	643.65	62,643	-2.21(-0.34%)
Jan 17, 2017	640.23	646.28	636.54	645.86	46,338	+7.90(+1.24%)
Jan 13, 2017		637.96	637.96	637.96	0	+0.79(+0.12%)
Jan 12, 2017	634.91	637.54	627.54	637.17	62,072	+3.90(+0.62%)
Jan 11, 2017	631.33	635.28	626.12	633.27	75,685	+2.53(+0.40%)
Jan 10, 2017	638.07	642.17	627.12	630.75	94,420	-17.85(-2.75%)
Jan 09, 2017	641.33	649.33	638.54	648.60	74,595	+5.63(+0.88%)
Jan 06, 2017	648.49	653.33	642.70	642.96	62,717	-5.53(-0.85%)
Jan 05, 2017	645.54	649.86	636.36	648.49	103,515	+0.37(+0.06%)
Jan 04, 2017	636.38	649.17	636.38	648.12	74,897	+11.85(+1.86%)

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.