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	55.64	177,317	-0.36(-0.65%)
Nov 27, 2019	55.54	56.09	55.02	56.00	601,058	+0.57(+1.03%)
Nov 26, 2019	55.87	56.05	55.43	55.43	613,325	-0.36(-0.65%)
Nov 25, 2019	55.18	56.34	55.18	55.80	951,028	+0.91(+1.65%)
Nov 22, 2019	55.02	56.33	54.67	54.89	1,763,847	-0.31(-0.56%)
Nov 21, 2019	55.48	55.61	55.02	55.20	597,787	+0.00(+0.00%)
Nov 20, 2019	54.69	55.69	54.36	55.20	1,067,367	+0.15(+0.27%)
Nov 19, 2019	54.98	55.48	54.18	55.05	438,918	+0.08(+0.14%)
Nov 18, 2019	54.52	55.44	54.42	54.97	788,539	+0.35(+0.65%)
Nov 15, 2019	53.66	55.43	53.64	54.62	937,502	+1.10(+2.06%)
Nov 14, 2019	53.49	54.83	53.05	53.51	948,518	+0.04(+0.07%)
Nov 13, 2019	48.84	53.99	48.71	53.48	3,115,119	+8.17(+18.03%)
Nov 12, 2019	46.02	46.10	45.07	45.31	602,234	-0.64(-1.39%)
Nov 11, 2019	46.58	46.58	45.79	45.95	499,279	-0.91(-1.94%)
Nov 08, 2019	47.35	47.35	46.62	46.86	245,377	-0.49(-1.05%)
Nov 07, 2019	47.00	47.86	46.93	47.35	470,701	+0.70(+1.50%)
Nov 06, 2019	46.40	47.07	46.08	46.65	417,408	+0.20(+0.44%)
Nov 05, 2019	46.50	47.20	46.28	46.45	380,072	-0.08(-0.17%)
Nov 04, 2019	45.97	46.69	45.97	46.53	459,126	+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.