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 30, 2015	501.77	501.77	498.24	498.61	60,391	-3.84(-0.76%)
Nov 27, 2015	502.35	505.40	501.19	502.45	13,038	-2.79(-0.55%)
Nov 25, 2015	502.77	505.24	505.24	505.24	51,571	+2.32(+0.46%)
Nov 24, 2015	501.66	504.77	499.77	502.93	72,216	-0.58(-0.11%)
Nov 23, 2015	503.24	505.93	499.77	503.50	62,876	-2.05(-0.41%)
Nov 20, 2015	501.82	508.03	492.19	505.56	120,437	+4.79(+0.96%)
Nov 19, 2015	481.44	508.08	475.34	500.77	89,509	+14.06(+2.89%)
Nov 18, 2015	478.39	487.08	475.02	486.71	62,213	+9.00(+1.88%)
Nov 17, 2015	481.39	482.34	475.76	477.71	34,242	-2.90(-0.60%)
Nov 16, 2015	475.55	481.24	474.29	480.60	41,999	+3.32(+0.69%)
Nov 13, 2015	477.71	479.71	473.15	477.29	57,164	-2.69(-0.56%)
Nov 12, 2015	488.50	493.45	479.18	479.97	29,456	-11.74(-2.39%)
Nov 11, 2015	494.71	497.98	490.50	491.71	24,114	-0.74(-0.15%)
Nov 10, 2015	488.08	495.87	488.08	492.45	27,842	+1.95(+0.40%)
Nov 09, 2015	494.08	494.45	487.55	490.50	24,329	-6.16(-1.24%)
Nov 06, 2015	503.61	503.61	490.97	496.66	26,565	-9.16(-1.81%)
Nov 05, 2015	504.50	508.29	498.92	505.82	46,033	+2.11(+0.42%)
Nov 04, 2015	508.24	511.66	500.45	503.71	20,656	-4.53(-0.89%)
Nov 03, 2015	509.72	513.14	507.24	508.24	27,996	-3.00(-0.59%)

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.