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 28, 2014	462.32	486.01	460.16	484.22	62,813	+10.42(+2.20%)
Nov 26, 2014	474.95	473.79	473.79	473.79	155,100	+1.26(+0.27%)
Nov 25, 2014	474.64	478.44	471.79	472.53	116,136	-1.11(-0.23%)
Nov 24, 2014	473.79	477.22	471.90	473.64	225,829	+0.37(+0.08%)
Nov 21, 2014	484.01	484.01	472.00	473.27	108,708	-1.42(-0.30%)
Nov 20, 2014	468.42	481.06	461.32	474.69	116,074	-6.53(-1.36%)
Nov 19, 2014	477.06	482.06	474.69	481.22	48,140	+4.84(+1.02%)
Nov 18, 2014	477.85	481.43	474.64	476.37	36,290	+1.00(+0.21%)
Nov 17, 2014	478.16	478.98	474.06	475.37	32,435	-4.21(-0.88%)
Nov 14, 2014	475.85	481.69	474.27	479.58	31,106	+2.53(+0.53%)
Nov 13, 2014	478.58	485.54	475.58	477.06	67,474	+0.95(+0.20%)
Nov 12, 2014	476.27	478.15	474.90	476.11	45,817	-0.53(-0.11%)
Nov 11, 2014	479.38	480.28	476.58	476.64	28,869	-1.79(-0.37%)
Nov 10, 2014	478.06	483.38	474.00	478.43	25,872	+1.95(+0.41%)
Nov 07, 2014	478.27	481.32	474.95	476.48	23,551	-2.58(-0.54%)
Nov 06, 2014	476.27	481.32	476.27	479.06	29,319	+1.74(+0.36%)
Nov 05, 2014	479.74	483.06	475.21	477.32	22,653	-0.84(-0.18%)
Nov 04, 2014	481.43	482.85	475.11	478.16	30,231	-3.74(-0.78%)

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.