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 (%)
Nov 29, 2019	56.07	56.09	55.63	55.63	177,330	-0.36(-0.65%)
Nov 27, 2019	55.54	56.09	55.02	56.00	601,103	+0.57(+1.03%)
Nov 26, 2019	55.87	56.04	55.43	55.43	613,370	-0.36(-0.65%)
Nov 25, 2019	55.18	56.34	55.18	55.79	951,098	+0.91(+1.65%)
Nov 22, 2019	55.01	56.33	54.67	54.89	1,763,977	-0.31(-0.56%)
Nov 21, 2019	55.47	55.60	55.01	55.20	597,831	+0.00(+0.00%)
Nov 20, 2019	54.69	55.68	54.36	55.20	1,067,446	+0.15(+0.27%)
Nov 19, 2019	54.98	55.47	54.17	55.05	438,951	+0.08(+0.14%)
Nov 18, 2019	54.52	55.44	54.42	54.97	788,597	+0.35(+0.65%)
Nov 15, 2019	53.65	55.43	53.63	54.61	937,571	+1.10(+2.06%)
Nov 14, 2019	53.48	54.83	53.04	53.51	948,588	+0.04(+0.07%)
Nov 13, 2019	48.83	53.99	48.70	53.47	3,115,349	+8.17(+18.03%)
Nov 12, 2019	46.01	46.09	45.07	45.31	602,279	-0.64(-1.39%)
Nov 11, 2019	46.58	46.58	45.78	45.94	499,315	-0.91(-1.94%)
Nov 08, 2019	47.35	47.35	46.62	46.85	245,395	-0.50(-1.05%)
Nov 07, 2019	47.00	47.85	46.93	47.35	470,736	+0.70(+1.50%)
Nov 06, 2019	46.39	47.07	46.08	46.65	417,439	+0.20(+0.44%)
Nov 05, 2019	46.49	47.20	46.28	46.45	380,100	-0.08(-0.17%)
Nov 04, 2019	45.96	46.69	45.96	46.53	459,159	+0.88(+1.94%)

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.