Indicators

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	80.51	84.26		83.70	1,042,062	+2.58(+3.19%)
Jan 28, 2022	82.03	82.22	79.14	81.12	431,677	-1.25(-1.51%)
Jan 27, 2022	82.79	83.17	81.46	82.36	654,677	+0.77(+0.94%)
Jan 26, 2022	81.88	83.19	80.56	81.60	664,597	+0.55(+0.68%)
Jan 25, 2022	81.91	82.05	78.99	81.04	830,955	-2.30(-2.76%)
Jan 24, 2022	82.69	83.61	79.60	83.35	570,355	-0.27(-0.32%)
Jan 21, 2022	85.39	86.62	83.39	83.62	662,299	-2.64(-3.06%)
Jan 20, 2022	87.09	87.81	85.13	86.26	623,078	-0.96(-1.11%)
Jan 19, 2022	91.42	91.42	87.10	87.22	438,202	-3.81(-4.19%)
Jan 18, 2022	92.07	92.63	90.04	91.04	352,852	-2.62(-2.80%)
Jan 14, 2022				93.66	0	-0.80(-0.84%)
Jan 13, 2022	95.73	96.48	94.15	94.45	191,997	-1.44(-1.50%)
Jan 12, 2022	95.93	96.03	94.71	95.90	209,347	+0.77(+0.81%)
Jan 11, 2022	93.19	95.27	92.95	95.13	239,929	+1.19(+1.27%)
Jan 10, 2022	94.72	94.72	91.56	93.94	308,043	-0.76(-0.80%)
Jan 07, 2022	95.31	95.88	94.41	94.70	193,472	-0.96(-1.00%)
Jan 06, 2022	94.68	96.62	94.37	95.65	203,272	+1.01(+1.07%)
Jan 05, 2022	96.34	97.53	94.58	94.64	204,271	-2.24(-2.31%)
Jan 04, 2022	95.52	97.75	95.37	96.88	364,387	+1.50(+1.57%)

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.